Grand-Tek Technology Co., Ltd. (TPEX:3684)
Taiwan
· Delayed Price · Currency is TWD 58.60
+1.50 (2.63%)
Apr 29, 2026, 1:30 PM CST
Grand-Tek Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 57.20 | 59.10 | 57.00 | 58.60 | 58.60 | 2.63% | 100,266 |
| Apr 28, 2026 | 56.80 | 58.30 | 56.80 | 57.10 | 57.10 | -0.52% | 26,149 |
| Apr 27, 2026 | 58.20 | 58.20 | 55.80 | 57.40 | 57.40 | -1.37% | 69,383 |
| Apr 24, 2026 | 59.40 | 59.40 | 56.70 | 58.20 | 58.20 | 2.11% | 84,235 |
| Apr 23, 2026 | 61.00 | 61.00 | 56.60 | 57.00 | 57.00 | -3.23% | 119,290 |
| Apr 22, 2026 | 58.80 | 59.00 | 58.40 | 58.90 | 58.90 | 1.55% | 57,988 |
| Apr 21, 2026 | 58.30 | 59.60 | 57.60 | 58.00 | 58.00 | -0.17% | 40,845 |
| Apr 20, 2026 | 58.80 | 59.80 | 58.10 | 58.10 | 58.10 | -1.36% | 85,478 |
| Apr 17, 2026 | 58.70 | 58.90 | 57.60 | 58.90 | 58.90 | 2.08% | 103,398 |
| Apr 16, 2026 | 58.00 | 58.00 | 57.30 | 57.70 | 57.70 | -0.52% | 37,689 |
| Apr 15, 2026 | 58.00 | 59.00 | 57.80 | 58.00 | 58.00 | - | 77,709 |
| Apr 14, 2026 | 57.00 | 58.20 | 56.70 | 58.00 | 58.00 | 2.11% | 132,177 |
| Apr 13, 2026 | 56.80 | 57.00 | 56.00 | 56.80 | 56.80 | 0.71% | 114,095 |
| Apr 10, 2026 | 59.80 | 59.80 | 56.00 | 56.40 | 56.40 | -6.93% | 433,197 |
| Apr 9, 2026 | 61.30 | 61.30 | 59.80 | 60.60 | 60.60 | 0.50% | 53,199 |
| Apr 8, 2026 | 59.30 | 60.60 | 59.20 | 60.30 | 60.30 | 2.20% | 86,474 |
| Apr 7, 2026 | 58.40 | 59.40 | 57.60 | 59.00 | 59.00 | 1.72% | 57,066 |
| Apr 2, 2026 | 59.20 | 59.50 | 57.70 | 58.00 | 58.00 | -1.36% | 69,460 |
| Apr 1, 2026 | 58.90 | 59.10 | 58.20 | 58.80 | 58.80 | 1.20% | 98,371 |
| Mar 31, 2026 | 60.80 | 61.20 | 58.00 | 58.10 | 58.10 | -6.89% | 204,070 |
| Mar 30, 2026 | 62.40 | 63.30 | 61.20 | 62.40 | 62.40 | -1.89% | 100,554 |
| Mar 27, 2026 | 63.00 | 64.00 | 62.00 | 63.60 | 63.60 | - | 57,335 |
| Mar 26, 2026 | 65.00 | 65.20 | 63.50 | 63.60 | 63.60 | -1.40% | 149,874 |
| Mar 25, 2026 | 66.60 | 66.60 | 63.50 | 64.50 | 64.50 | 1.42% | 207,080 |
| Mar 24, 2026 | 65.90 | 69.50 | 62.50 | 63.60 | 63.60 | -2.60% | 798,648 |
| Mar 23, 2026 | 59.40 | 65.30 | 58.60 | 65.30 | 65.30 | 9.93% | 521,292 |
| Mar 20, 2026 | 60.60 | 60.90 | 59.40 | 59.40 | 59.40 | -1.16% | 92,044 |
| Mar 19, 2026 | 60.10 | 60.90 | 59.20 | 60.10 | 60.10 | -0.33% | 80,375 |
| Mar 18, 2026 | 60.40 | 60.70 | 59.30 | 60.30 | 60.30 | 0.33% | 76,183 |
| Mar 17, 2026 | 61.30 | 63.40 | 59.30 | 60.10 | 60.10 | 3.80% | 164,684 |
| Mar 16, 2026 | 61.50 | 61.50 | 56.30 | 57.90 | 57.90 | -3.82% | 226,255 |
| Mar 13, 2026 | 61.30 | 61.80 | 60.00 | 60.20 | 60.20 | -1.79% | 59,091 |
| Mar 12, 2026 | 61.90 | 62.00 | 61.00 | 61.30 | 61.30 | -1.61% | 65,359 |
| Mar 11, 2026 | 61.00 | 62.30 | 60.60 | 62.30 | 62.30 | 5.24% | 114,723 |
| Mar 10, 2026 | 58.50 | 60.40 | 58.50 | 59.20 | 59.20 | 3.86% | 81,666 |
| Mar 9, 2026 | 57.10 | 58.20 | 56.00 | 57.00 | 57.00 | -5.63% | 155,595 |
| Mar 6, 2026 | 60.40 | 62.50 | 60.00 | 60.40 | 60.40 | 0.17% | 138,950 |
| Mar 5, 2026 | 64.50 | 66.30 | 60.30 | 60.30 | 60.30 | -3.52% | 156,953 |
| Mar 4, 2026 | 66.30 | 66.30 | 62.10 | 62.50 | 62.50 | -6.02% | 165,084 |
| Mar 3, 2026 | 70.60 | 72.70 | 66.50 | 66.50 | 66.50 | -5.14% | 735,105 |
| Mar 2, 2026 | 68.30 | 71.90 | 67.30 | 70.10 | 70.10 | 3.85% | 920,996 |
| Feb 26, 2026 | 66.70 | 70.00 | 66.70 | 67.50 | 67.50 | 2.27% | 504,749 |
| Feb 25, 2026 | 70.30 | 71.40 | 66.00 | 66.00 | 66.00 | 0.92% | 1,335,551 |
| Feb 24, 2026 | 65.40 | 65.40 | 65.40 | 65.40 | 65.40 | 9.92% | 152,625 |
| Feb 23, 2026 | 57.40 | 59.50 | 57.40 | 59.50 | 59.50 | 9.98% | 132,431 |
| Feb 11, 2026 | 54.90 | 55.70 | 52.60 | 54.10 | 54.10 | -4.25% | 278,137 |
| Feb 10, 2026 | 56.50 | 57.70 | 55.20 | 56.50 | 56.50 | 1.80% | 130,911 |
| Feb 9, 2026 | 54.50 | 56.00 | 54.30 | 55.50 | 55.50 | 2.21% | 59,743 |
| Feb 6, 2026 | 55.00 | 56.40 | 54.30 | 54.30 | 54.30 | 0.74% | 17,361 |
| Feb 5, 2026 | 55.00 | 55.40 | 53.70 | 53.90 | 53.90 | -2.00% | 74,581 |
| Feb 4, 2026 | 53.30 | 55.00 | 53.30 | 55.00 | 55.00 | 3.19% | 73,270 |
| Feb 3, 2026 | 54.00 | 54.40 | 52.20 | 53.30 | 53.30 | 2.11% | 59,610 |
| Feb 2, 2026 | 53.80 | 53.80 | 52.00 | 52.20 | 52.20 | -3.87% | 76,564 |
| Jan 30, 2026 | 55.00 | 55.00 | 54.20 | 54.30 | 54.30 | -2.34% | 33,950 |
| Jan 29, 2026 | 56.20 | 56.70 | 55.50 | 55.60 | 55.60 | -0.89% | 51,754 |
| Jan 28, 2026 | 56.90 | 57.00 | 55.50 | 56.10 | 56.10 | -0.36% | 34,194 |
| Jan 27, 2026 | 56.40 | 57.50 | 56.00 | 56.30 | 56.30 | - | 51,029 |
| Jan 26, 2026 | 56.60 | 56.80 | 55.80 | 56.30 | 56.30 | -0.53% | 40,497 |
| Jan 23, 2026 | 56.60 | 57.00 | 55.00 | 56.60 | 56.60 | - | 39,964 |
| Jan 22, 2026 | 55.40 | 57.00 | 55.40 | 56.60 | 56.60 | 2.91% | 82,097 |
| Jan 21, 2026 | 56.60 | 57.00 | 55.00 | 55.00 | 55.00 | -4.35% | 200,904 |
| Jan 20, 2026 | 57.00 | 59.50 | 57.00 | 57.50 | 57.50 | -0.52% | 88,499 |
| Jan 19, 2026 | 59.90 | 60.40 | 57.80 | 57.80 | 57.80 | -4.46% | 169,443 |
| Jan 16, 2026 | 60.90 | 62.80 | 60.50 | 60.50 | 60.50 | -2.73% | 57,450 |
| Jan 15, 2026 | 62.30 | 63.40 | 62.20 | 62.20 | 62.20 | 0.97% | 37,937 |
| Jan 14, 2026 | 64.80 | 64.80 | 61.60 | 61.60 | 61.60 | -3.75% | 129,510 |
| Jan 13, 2026 | 60.70 | 64.90 | 60.50 | 64.00 | 64.00 | 5.96% | 195,921 |
| Jan 12, 2026 | 58.40 | 62.80 | 58.40 | 60.40 | 60.40 | 3.42% | 120,160 |
| Jan 9, 2026 | 61.10 | 61.40 | 58.10 | 58.40 | 58.40 | -4.11% | 134,891 |
| Jan 8, 2026 | 60.20 | 61.00 | 58.20 | 60.90 | 60.90 | - | 134,004 |
| Jan 7, 2026 | 62.60 | 62.60 | 60.70 | 60.90 | 60.90 | -1.46% | 53,063 |
| Jan 6, 2026 | 61.80 | 62.30 | 59.80 | 61.80 | 61.80 | - | 164,397 |
| Jan 5, 2026 | 64.20 | 65.00 | 61.00 | 61.80 | 61.80 | -2.83% | 147,736 |
| Jan 2, 2026 | 64.60 | 64.60 | 62.80 | 63.60 | 63.60 | -1.24% | 153,839 |
| Dec 31, 2025 | 65.70 | 69.90 | 64.40 | 64.40 | 64.40 | -1.98% | 219,262 |
| Dec 30, 2025 | 66.90 | 70.00 | 65.00 | 65.70 | 65.70 | -2.09% | 368,325 |
| Dec 29, 2025 | 69.60 | 74.30 | 67.10 | 67.10 | 67.10 | -0.74% | 1,167,516 |
| Dec 26, 2025 | 62.80 | 67.60 | 62.60 | 67.60 | 67.60 | 9.92% | 661,707 |
| Dec 24, 2025 | 57.20 | 61.50 | 57.20 | 61.50 | 61.50 | 6.96% | 174,308 |
| Dec 23, 2025 | 57.30 | 59.50 | 57.30 | 57.50 | 57.50 | -0.52% | 166,432 |
| Dec 22, 2025 | 60.50 | 60.50 | 57.00 | 57.80 | 57.80 | -2.36% | 198,622 |
| Dec 19, 2025 | 61.60 | 61.60 | 58.30 | 59.20 | 59.20 | -1.50% | 261,829 |
| Dec 18, 2025 | 60.00 | 63.00 | 57.00 | 60.10 | 60.10 | 2.91% | 1,109,666 |
| Dec 17, 2025 | 56.60 | 58.40 | 54.90 | 58.40 | 58.40 | 9.98% | 628,711 |
| Dec 16, 2025 | 49.00 | 53.10 | 48.60 | 53.10 | 53.10 | 9.94% | 147,778 |
| Dec 15, 2025 | 47.35 | 48.30 | 47.30 | 48.30 | 48.30 | 0.10% | 20,984 |
| Dec 12, 2025 | 48.00 | 48.25 | 48.00 | 48.25 | 48.25 | -0.31% | 10,717 |
| Dec 11, 2025 | 47.65 | 49.10 | 47.50 | 48.40 | 48.40 | -0.10% | 28,283 |
| Dec 10, 2025 | 48.40 | 48.70 | 47.00 | 48.45 | 48.45 | -0.51% | 114,250 |
| Dec 9, 2025 | 48.95 | 48.95 | 47.90 | 48.70 | 48.70 | -0.20% | 88,718 |
| Dec 8, 2025 | 47.90 | 48.95 | 47.90 | 48.80 | 48.80 | 0.31% | 15,387 |
| Dec 5, 2025 | 48.55 | 48.65 | 48.55 | 48.65 | 48.65 | 0.10% | 5,123 |
| Dec 4, 2025 | 48.30 | 48.75 | 48.25 | 48.60 | 48.60 | 0.83% | 21,312 |
| Dec 3, 2025 | 48.10 | 48.50 | 48.10 | 48.20 | 48.20 | 0.42% | 17,093 |
| Dec 2, 2025 | 48.00 | 48.00 | 47.90 | 48.00 | 48.00 | - | 6,652 |
| Dec 1, 2025 | 47.65 | 48.05 | 47.65 | 48.00 | 48.00 | 0.84% | 18,388 |
| Nov 28, 2025 | 47.65 | 47.90 | 47.45 | 47.60 | 47.60 | -0.63% | 31,519 |
| Nov 27, 2025 | 47.40 | 47.90 | 47.40 | 47.90 | 47.90 | 0.95% | 34,805 |
| Nov 26, 2025 | 46.90 | 47.65 | 46.85 | 47.45 | 47.45 | 1.28% | 14,735 |
| Nov 25, 2025 | 47.60 | 47.60 | 46.85 | 46.85 | 46.85 | - | 19,007 |