GFC. LTD. (TPEX:4506)
Taiwan
· Delayed Price · Currency is TWD 122.50
-1.00 (-0.81%)
At close: Dec 5, 2025
GFC. LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 61,495 |
| 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 |
| Oct 1, 2025 | 131.50 | 131.50 | 130.00 | 131.00 | 131.00 | -1.13% | 55,024 |
| Sep 30, 2025 | 129.50 | 132.50 | 129.00 | 132.50 | 132.50 | 2.32% | 91,469 |
| Sep 26, 2025 | 129.00 | 129.50 | 128.00 | 129.50 | 129.50 | 1.17% | 72,683 |
| Sep 25, 2025 | 126.50 | 129.50 | 126.00 | 128.00 | 128.00 | 1.99% | 119,950 |
| Sep 24, 2025 | 126.00 | 128.50 | 125.50 | 125.50 | 125.50 | -0.40% | 211,128 |
| Sep 23, 2025 | 125.50 | 127.50 | 125.50 | 126.00 | 126.00 | - | 101,023 |
| Sep 22, 2025 | 127.00 | 128.50 | 125.50 | 126.00 | 126.00 | -0.79% | 97,082 |
| Sep 19, 2025 | 129.00 | 129.00 | 127.00 | 127.00 | 127.00 | -1.17% | 29,432 |
| Sep 18, 2025 | 129.00 | 129.00 | 127.50 | 128.50 | 128.50 | -0.39% | 51,713 |
| Sep 17, 2025 | 128.50 | 129.50 | 128.00 | 129.00 | 129.00 | 0.78% | 78,374 |
| Sep 16, 2025 | 126.50 | 129.00 | 126.50 | 128.00 | 128.00 | 1.99% | 127,726 |
| Sep 15, 2025 | 125.50 | 126.00 | 125.00 | 125.50 | 125.50 | -0.40% | 45,331 |
| Sep 12, 2025 | 125.00 | 127.00 | 125.00 | 126.00 | 126.00 | 1.20% | 85,044 |
| Sep 11, 2025 | 125.00 | 125.50 | 124.50 | 124.50 | 124.50 | -0.80% | 60,405 |
| Sep 10, 2025 | 125.00 | 126.00 | 125.00 | 125.50 | 125.50 | 0.40% | 41,455 |
| Sep 9, 2025 | 124.50 | 125.50 | 124.50 | 125.00 | 125.00 | - | 68,958 |
| Sep 8, 2025 | 126.50 | 126.50 | 125.00 | 125.00 | 125.00 | -1.19% | 84,422 |
| Sep 5, 2025 | 128.00 | 128.00 | 126.50 | 126.50 | 126.50 | -0.39% | 66,437 |
| Sep 4, 2025 | 126.50 | 128.00 | 126.50 | 127.00 | 127.00 | 0.40% | 68,078 |
| Sep 3, 2025 | 126.00 | 126.50 | 125.00 | 126.50 | 126.50 | 0.40% | 43,597 |
| Sep 2, 2025 | 125.00 | 126.50 | 125.00 | 126.00 | 126.00 | 0.40% | 64,140 |
| Sep 1, 2025 | 125.50 | 126.00 | 125.00 | 125.50 | 125.50 | -0.40% | 50,097 |
| Aug 29, 2025 | 128.00 | 128.00 | 126.00 | 126.00 | 126.00 | -0.79% | 67,964 |
| Aug 28, 2025 | 128.50 | 128.50 | 127.00 | 127.00 | 127.00 | -0.78% | 64,820 |
| Aug 27, 2025 | 126.50 | 128.50 | 126.00 | 128.00 | 128.00 | 1.19% | 86,318 |
| Aug 26, 2025 | 126.00 | 126.50 | 124.00 | 126.50 | 126.50 | - | 184,583 |
| Aug 25, 2025 | 126.00 | 128.00 | 126.00 | 126.50 | 126.50 | 0.80% | 161,725 |
| Aug 22, 2025 | 123.00 | 125.50 | 122.00 | 125.50 | 125.50 | 3.29% | 210,892 |
| Aug 21, 2025 | 119.50 | 122.50 | 119.50 | 121.50 | 121.50 | 1.67% | 102,270 |
| Aug 20, 2025 | 120.50 | 120.50 | 118.50 | 119.50 | 119.50 | - | 241,183 |
| Aug 19, 2025 | 121.50 | 122.00 | 118.50 | 119.50 | 119.50 | -2.05% | 125,383 |
| Aug 18, 2025 | 120.00 | 122.50 | 120.00 | 122.00 | 122.00 | 1.67% | 99,904 |
| Aug 15, 2025 | 118.50 | 120.50 | 117.50 | 120.00 | 120.00 | 1.27% | 148,363 |
| Aug 14, 2025 | 119.00 | 119.00 | 118.50 | 118.50 | 118.50 | -0.42% | 46,098 |
| Aug 13, 2025 | 121.00 | 121.50 | 118.00 | 119.00 | 119.00 | -0.83% | 142,206 |
| Aug 12, 2025 | 116.50 | 120.00 | 116.50 | 120.00 | 120.00 | 3.45% | 214,508 |
| Aug 11, 2025 | 115.00 | 117.00 | 114.00 | 116.00 | 116.00 | 0.87% | 126,318 |
| Aug 8, 2025 | 114.50 | 115.00 | 114.00 | 115.00 | 115.00 | 0.44% | 74,215 |
| Aug 7, 2025 | 114.00 | 115.00 | 114.00 | 114.50 | 114.50 | 0.88% | 130,326 |
| Aug 6, 2025 | 112.00 | 114.00 | 112.00 | 113.50 | 113.50 | 1.34% | 143,979 |
| Aug 5, 2025 | 111.00 | 112.00 | 111.00 | 112.00 | 112.00 | 0.90% | 44,494 |
| Aug 4, 2025 | 111.50 | 111.50 | 111.00 | 111.00 | 111.00 | -0.89% | 53,191 |
| Aug 1, 2025 | 111.00 | 112.00 | 111.00 | 112.00 | 112.00 | 0.90% | 49,622 |
| Jul 31, 2025 | 111.50 | 112.00 | 111.00 | 111.00 | 111.00 | -0.89% | 56,803 |
| Jul 30, 2025 | 111.50 | 112.00 | 111.50 | 112.00 | 112.00 | - | 32,240 |
| Jul 29, 2025 | 112.00 | 112.00 | 111.50 | 112.00 | 112.00 | - | 29,770 |
| Jul 28, 2025 | 111.00 | 112.00 | 111.00 | 112.00 | 112.00 | - | 30,873 |
| Jul 25, 2025 | 112.00 | 112.50 | 112.00 | 112.00 | 112.00 | - | 19,819 |
| Jul 24, 2025 | 111.50 | 112.00 | 111.00 | 112.00 | 112.00 | 0.90% | 42,158 |
| Jul 23, 2025 | 110.00 | 111.50 | 109.50 | 111.00 | 111.00 | 0.45% | 78,914 |
| Jul 22, 2025 | 109.00 | 111.50 | 109.00 | 110.50 | 110.50 | -2.21% | 206,812 |
| Jul 21, 2025 | 113.50 | 113.50 | 112.00 | 113.00 | 108.50 | -0.88% | 404,132 |
| Jul 18, 2025 | 114.50 | 114.50 | 113.50 | 114.00 | 109.46 | -0.44% | 116,020 |
| Jul 17, 2025 | 114.00 | 115.00 | 114.00 | 114.50 | 109.94 | 0.44% | 59,476 |
| Jul 16, 2025 | 115.50 | 115.50 | 113.50 | 114.00 | 109.46 | -0.87% | 100,253 |
| Jul 15, 2025 | 116.50 | 116.50 | 114.50 | 115.00 | 110.42 | -1.29% | 103,810 |