GFC. LTD. (TPEX:4506)
Taiwan
· Delayed Price · Currency is TWD 114.00
-1.50 (-1.30%)
At close: Mar 9, 2026
GFC. LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 114.50 | 115.50 | 112.00 | 114.00 | 114.00 | -1.30% | 214,740 |
| Mar 6, 2026 | 115.50 | 115.50 | 115.00 | 115.50 | 115.50 | -0.43% | 30,673 |
| Mar 5, 2026 | 115.50 | 117.00 | 115.50 | 116.00 | 116.00 | 0.87% | 42,904 |
| Mar 4, 2026 | 116.50 | 116.50 | 114.50 | 115.00 | 115.00 | -1.71% | 90,780 |
| Mar 3, 2026 | 116.50 | 118.50 | 116.00 | 117.00 | 117.00 | -0.85% | 145,472 |
| Mar 2, 2026 | 114.50 | 118.00 | 114.50 | 118.00 | 118.00 | 2.16% | 211,307 |
| Feb 26, 2026 | 115.00 | 116.50 | 115.00 | 115.50 | 115.50 | -0.43% | 42,693 |
| Feb 25, 2026 | 117.00 | 117.00 | 115.50 | 116.00 | 116.00 | -0.43% | 71,053 |
| Feb 24, 2026 | 116.50 | 117.00 | 115.00 | 116.50 | 116.50 | 0.43% | 96,580 |
| Feb 23, 2026 | 114.50 | 117.00 | 114.00 | 116.00 | 116.00 | 1.75% | 159,367 |
| Feb 11, 2026 | 116.00 | 116.00 | 113.50 | 114.00 | 114.00 | -1.30% | 113,373 |
| Feb 10, 2026 | 115.00 | 116.00 | 114.00 | 115.50 | 115.50 | 0.43% | 102,774 |
| Feb 9, 2026 | 113.00 | 116.00 | 111.50 | 115.00 | 115.00 | 2.68% | 149,805 |
| Feb 6, 2026 | 111.50 | 112.00 | 110.00 | 112.00 | 112.00 | 0.45% | 95,177 |
| Feb 5, 2026 | 112.00 | 112.50 | 111.50 | 111.50 | 111.50 | -0.45% | 82,247 |
| Feb 4, 2026 | 111.00 | 112.00 | 110.50 | 112.00 | 112.00 | 0.45% | 63,234 |
| Feb 3, 2026 | 112.50 | 113.00 | 111.50 | 111.50 | 111.50 | -0.89% | 43,550 |
| Feb 2, 2026 | 110.50 | 112.50 | 110.50 | 112.50 | 112.50 | 1.35% | 109,850 |
| Jan 30, 2026 | 111.00 | 112.00 | 110.50 | 111.00 | 111.00 | -0.45% | 120,055 |
| Jan 29, 2026 | 113.00 | 113.00 | 111.50 | 111.50 | 111.50 | -1.33% | 106,359 |
| Jan 28, 2026 | 114.50 | 114.50 | 113.00 | 113.00 | 113.00 | -1.31% | 114,803 |
| Jan 27, 2026 | 113.50 | 115.00 | 113.00 | 114.50 | 114.50 | 0.88% | 85,282 |
| Jan 26, 2026 | 114.50 | 115.00 | 113.00 | 113.50 | 113.50 | -0.87% | 184,127 |
| Jan 23, 2026 | 115.00 | 116.00 | 114.00 | 114.50 | 114.50 | -0.87% | 133,364 |
| Jan 22, 2026 | 116.00 | 116.00 | 114.50 | 115.50 | 115.50 | - | 88,046 |
| Jan 21, 2026 | 115.50 | 117.00 | 115.00 | 115.50 | 115.50 | - | 90,512 |
| Jan 20, 2026 | 115.50 | 116.00 | 115.00 | 115.50 | 115.50 | - | 71,745 |
| Jan 19, 2026 | 115.50 | 117.50 | 115.50 | 115.50 | 115.50 | -0.43% | 119,358 |
| Jan 16, 2026 | 118.00 | 118.00 | 115.50 | 116.00 | 116.00 | -1.69% | 197,406 |
| Jan 15, 2026 | 117.00 | 118.00 | 117.00 | 118.00 | 118.00 | 0.43% | 41,594 |
| Jan 14, 2026 | 116.00 | 117.50 | 116.00 | 117.50 | 117.50 | 0.86% | 38,419 |
| Jan 13, 2026 | 116.00 | 117.00 | 116.00 | 116.50 | 116.50 | - | 48,233 |
| Jan 12, 2026 | 116.50 | 118.00 | 116.00 | 116.50 | 116.50 | -0.85% | 181,536 |
| Jan 9, 2026 | 116.50 | 118.50 | 116.50 | 117.50 | 117.50 | - | 41,958 |
| Jan 8, 2026 | 117.50 | 117.50 | 117.00 | 117.50 | 117.50 | - | 36,428 |
| Jan 7, 2026 | 116.50 | 117.50 | 116.00 | 117.50 | 117.50 | 0.43% | 89,829 |
| Jan 6, 2026 | 117.00 | 118.50 | 116.50 | 117.00 | 117.00 | -0.43% | 139,439 |
| Jan 5, 2026 | 119.50 | 119.50 | 117.00 | 117.50 | 117.50 | -1.67% | 173,413 |
| Jan 2, 2026 | 119.50 | 119.50 | 118.50 | 119.50 | 119.50 | - | 67,300 |
| Dec 31, 2025 | 119.50 | 119.50 | 119.00 | 119.50 | 119.50 | -0.42% | 32,775 |
| Dec 30, 2025 | 120.00 | 120.00 | 119.50 | 120.00 | 120.00 | -0.41% | 21,379 |
| Dec 29, 2025 | 121.00 | 121.00 | 120.00 | 120.50 | 120.50 | 0.42% | 41,021 |
| Dec 26, 2025 | 119.00 | 121.00 | 119.00 | 120.00 | 120.00 | - | 73,260 |
| Dec 24, 2025 | 120.00 | 120.00 | 119.00 | 120.00 | 120.00 | - | 15,224 |
| Dec 23, 2025 | 119.00 | 120.00 | 119.00 | 120.00 | 120.00 | - | 18,190 |
| Dec 22, 2025 | 119.50 | 120.00 | 119.00 | 120.00 | 120.00 | 0.42% | 24,420 |
| Dec 19, 2025 | 120.00 | 120.00 | 119.00 | 119.50 | 119.50 | 0.42% | 40,411 |
| Dec 18, 2025 | 119.50 | 120.00 | 118.00 | 119.00 | 119.00 | -0.42% | 96,949 |
| Dec 17, 2025 | 121.00 | 121.50 | 119.00 | 119.50 | 119.50 | -0.42% | 92,955 |
| Dec 16, 2025 | 120.00 | 121.50 | 119.50 | 120.00 | 120.00 | -0.41% | 75,794 |
| Dec 15, 2025 | 121.50 | 121.50 | 120.00 | 120.50 | 120.50 | -0.82% | 34,767 |
| Dec 12, 2025 | 120.50 | 122.50 | 120.50 | 121.50 | 121.50 | 0.83% | 65,303 |
| Dec 11, 2025 | 121.50 | 122.00 | 119.50 | 120.50 | 120.50 | -2.43% | 196,473 |
| Dec 10, 2025 | 123.50 | 124.00 | 122.50 | 123.50 | 123.50 | - | 13,264 |
| Dec 9, 2025 | 123.00 | 125.00 | 123.00 | 123.50 | 123.50 | - | 47,535 |
| Dec 8, 2025 | 123.00 | 124.50 | 122.50 | 123.50 | 123.50 | 0.82% | 61,165 |
| Dec 5, 2025 | 123.50 | 123.50 | 122.00 | 122.50 | 122.50 | -0.81% | 33,851 |
| Dec 4, 2025 | 123.50 | 123.50 | 123.00 | 123.50 | 123.50 | - | 15,889 |
| Dec 3, 2025 | 122.50 | 123.50 | 122.50 | 123.50 | 123.50 | 2.07% | 110,028 |
| Dec 2, 2025 | 121.50 | 122.00 | 121.00 | 121.00 | 121.00 | -0.82% | 26,478 |
| Dec 1, 2025 | 122.00 | 122.00 | 121.00 | 122.00 | 122.00 | - | 21,664 |
| Nov 28, 2025 | 121.50 | 123.00 | 121.00 | 122.00 | 122.00 | - | 85,155 |
| Nov 27, 2025 | 122.00 | 122.00 | 121.00 | 122.00 | 122.00 | 0.41% | 19,997 |
| Nov 26, 2025 | 122.00 | 122.00 | 121.00 | 121.50 | 121.50 | 0.41% | 66,348 |
| Nov 25, 2025 | 122.50 | 123.00 | 120.50 | 121.00 | 121.00 | -1.63% | 73,140 |
| Nov 24, 2025 | 119.50 | 123.00 | 117.00 | 123.00 | 123.00 | 2.50% | 214,449 |
| Nov 21, 2025 | 122.00 | 122.00 | 119.00 | 120.00 | 120.00 | -1.64% | 50,618 |
| Nov 20, 2025 | 121.00 | 124.00 | 121.00 | 122.00 | 122.00 | 1.24% | 74,445 |
| Nov 19, 2025 | 119.50 | 121.00 | 118.50 | 120.50 | 120.50 | 0.42% | 92,485 |
| Nov 18, 2025 | 122.50 | 123.00 | 120.00 | 120.00 | 120.00 | -2.04% | 146,769 |
| Nov 17, 2025 | 125.00 | 125.00 | 122.00 | 122.50 | 122.50 | -1.21% | 67,646 |
| Nov 14, 2025 | 123.00 | 125.50 | 122.00 | 124.00 | 124.00 | 0.81% | 75,542 |
| Nov 13, 2025 | 123.50 | 126.00 | 123.00 | 123.00 | 123.00 | - | 145,979 |
| Nov 12, 2025 | 121.50 | 123.00 | 121.00 | 123.00 | 123.00 | 0.82% | 84,503 |
| Nov 11, 2025 | 122.00 | 122.50 | 122.00 | 122.00 | 122.00 | -0.41% | 29,581 |
| Nov 10, 2025 | 123.50 | 123.50 | 122.00 | 122.50 | 122.50 | -0.81% | 85,555 |
| Nov 7, 2025 | 124.00 | 124.50 | 123.00 | 123.50 | 123.50 | -0.40% | 57,306 |
| Nov 6, 2025 | 124.00 | 124.00 | 123.00 | 124.00 | 124.00 | 0.40% | 46,109 |
| Nov 5, 2025 | 124.50 | 125.00 | 123.00 | 123.50 | 123.50 | -1.20% | 96,260 |
| Nov 4, 2025 | 126.00 | 126.00 | 124.50 | 125.00 | 125.00 | - | 58,141 |
| Nov 3, 2025 | 124.00 | 126.00 | 124.00 | 125.00 | 125.00 | 0.81% | 87,195 |
| Oct 31, 2025 | 124.00 | 125.00 | 124.00 | 124.00 | 124.00 | -0.40% | 87,083 |
| Oct 30, 2025 | 125.50 | 125.50 | 124.00 | 124.50 | 124.50 | -1.19% | 98,791 |
| Oct 29, 2025 | 125.50 | 127.00 | 125.50 | 126.00 | 126.00 | - | 86,719 |
| Oct 28, 2025 | 125.50 | 126.50 | 125.00 | 126.00 | 126.00 | 0.40% | 55,083 |
| Oct 27, 2025 | 127.00 | 128.50 | 125.50 | 125.50 | 125.50 | -1.18% | 114,806 |
| Oct 23, 2025 | 127.00 | 128.50 | 126.50 | 127.00 | 127.00 | -0.39% | 40,554 |
| Oct 22, 2025 | 128.00 | 128.00 | 127.50 | 127.50 | 127.50 | -0.39% | 20,537 |
| Oct 21, 2025 | 127.50 | 128.50 | 126.50 | 128.00 | 128.00 | 1.19% | 116,799 |
| Oct 20, 2025 | 126.00 | 127.50 | 126.00 | 126.50 | 126.50 | 0.80% | 53,803 |
| Oct 17, 2025 | 125.50 | 126.50 | 125.00 | 125.50 | 125.50 | - | 18,961 |
| Oct 16, 2025 | 125.00 | 127.00 | 124.50 | 125.50 | 125.50 | 0.40% | 188,686 |
| Oct 15, 2025 | 126.00 | 126.00 | 123.50 | 125.00 | 125.00 | -0.79% | 214,007 |
| Oct 14, 2025 | 128.00 | 129.50 | 126.00 | 126.00 | 126.00 | -2.33% | 183,654 |
| Oct 13, 2025 | 127.00 | 129.50 | 126.00 | 129.00 | 129.00 | 0.78% | 91,547 |
| Oct 9, 2025 | 129.50 | 130.00 | 127.00 | 128.00 | 128.00 | -1.16% | 174,228 |
| Oct 8, 2025 | 130.00 | 130.50 | 129.50 | 129.50 | 129.50 | -1.15% | 35,556 |
| Oct 7, 2025 | 129.00 | 131.50 | 129.00 | 131.00 | 131.00 | 1.16% | 93,110 |
| Oct 3, 2025 | 130.00 | 131.50 | 129.50 | 129.50 | 129.50 | -0.77% | 48,041 |
| Oct 2, 2025 | 130.50 | 131.50 | 130.00 | 130.50 | 130.50 | -0.38% | 43,968 |