GlobalWafers Co., Ltd. (TPEX:6488)
Taiwan
· Delayed Price · Currency is TWD 383.50
-3.50 (-0.90%)
At close: Dec 5, 2025
GlobalWafers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 387.00 | 397.00 | 384.50 | 387.00 | 387.00 | 0.91% | 2,393,236 |
| Dec 3, 2025 | 380.00 | 388.50 | 378.50 | 383.50 | 383.50 | 1.32% | 1,410,449 |
| Dec 2, 2025 | 383.50 | 387.50 | 378.50 | 378.50 | 378.50 | - | 1,458,447 |
| Dec 1, 2025 | 384.00 | 395.50 | 378.00 | 378.50 | 378.50 | 0.66% | 3,075,689 |
| Nov 28, 2025 | 381.00 | 382.00 | 373.50 | 376.00 | 376.00 | -1.44% | 1,761,566 |
| Nov 27, 2025 | 382.00 | 387.50 | 375.50 | 381.50 | 381.50 | 0.26% | 2,576,546 |
| Nov 26, 2025 | 400.00 | 400.00 | 380.50 | 380.50 | 380.50 | -4.88% | 4,466,267 |
| Nov 25, 2025 | 380.50 | 404.00 | 380.50 | 400.00 | 400.00 | 5.82% | 2,408,401 |
| Nov 24, 2025 | 345.50 | 378.00 | 345.50 | 378.00 | 378.00 | 9.88% | 1,618,565 |
| Nov 21, 2025 | 341.00 | 344.00 | 333.00 | 344.00 | 344.00 | -2.41% | 1,488,618 |
| Nov 20, 2025 | 357.50 | 362.00 | 351.00 | 352.50 | 352.50 | 1.29% | 1,218,551 |
| Nov 19, 2025 | 358.00 | 358.00 | 348.00 | 348.00 | 348.00 | -2.79% | 1,427,801 |
| Nov 18, 2025 | 378.00 | 378.00 | 356.00 | 358.00 | 358.00 | -6.16% | 1,918,321 |
| Nov 17, 2025 | 385.00 | 386.50 | 381.50 | 381.50 | 381.50 | -0.91% | 934,512 |
| Nov 14, 2025 | 382.50 | 391.00 | 382.00 | 385.00 | 385.00 | -0.77% | 1,276,848 |
| Nov 13, 2025 | 389.00 | 389.00 | 384.50 | 388.00 | 388.00 | -0.51% | 1,399,797 |
| Nov 12, 2025 | 390.00 | 391.00 | 379.00 | 390.00 | 390.00 | 0.52% | 2,339,827 |
| Nov 11, 2025 | 402.00 | 406.50 | 387.50 | 388.00 | 388.00 | -1.52% | 3,968,649 |
| Nov 10, 2025 | 400.00 | 401.50 | 388.00 | 394.00 | 394.00 | -2.11% | 4,781,703 |
| Nov 7, 2025 | 413.00 | 415.00 | 402.00 | 402.50 | 402.50 | -3.25% | 4,285,190 |
| Nov 6, 2025 | 430.50 | 431.50 | 407.50 | 416.00 | 416.00 | -3.93% | 10,156,080 |
| Nov 5, 2025 | 433.50 | 441.00 | 433.00 | 433.00 | 433.00 | -9.98% | 6,442,332 |
| Nov 4, 2025 | 508.00 | 511.00 | 478.00 | 481.00 | 481.00 | -5.31% | 5,442,778 |
| Nov 3, 2025 | 505.00 | 515.00 | 499.50 | 508.00 | 508.00 | - | 2,830,930 |
| Oct 31, 2025 | 511.00 | 514.00 | 505.00 | 508.00 | 508.00 | -0.97% | 2,432,888 |
| Oct 30, 2025 | 519.00 | 519.00 | 502.00 | 513.00 | 513.00 | - | 2,559,066 |
| Oct 29, 2025 | 520.00 | 525.00 | 505.00 | 513.00 | 513.00 | 0.20% | 3,991,835 |
| Oct 28, 2025 | 534.00 | 537.00 | 512.00 | 512.00 | 512.00 | -5.01% | 6,126,994 |
| Oct 27, 2025 | 549.00 | 558.00 | 538.00 | 539.00 | 539.00 | 0.75% | 5,903,030 |
| Oct 23, 2025 | 524.00 | 544.00 | 523.00 | 535.00 | 535.00 | 0.94% | 6,621,200 |
| Oct 22, 2025 | 533.00 | 538.00 | 526.00 | 530.00 | 530.00 | -2.03% | 5,291,875 |
| Oct 21, 2025 | 510.00 | 546.00 | 500.00 | 541.00 | 541.00 | 8.20% | 13,226,630 |
| Oct 20, 2025 | 495.50 | 508.00 | 487.00 | 500.00 | 500.00 | 2.04% | 2,867,101 |
| Oct 17, 2025 | 501.00 | 505.00 | 486.00 | 490.00 | 490.00 | -2.20% | 2,682,764 |
| Oct 16, 2025 | 506.00 | 516.00 | 490.50 | 501.00 | 501.00 | - | 6,130,833 |
| Oct 15, 2025 | 480.00 | 506.00 | 475.00 | 501.00 | 501.00 | 6.37% | 5,770,623 |
| Oct 14, 2025 | 498.00 | 510.00 | 470.00 | 471.00 | 471.00 | -3.19% | 7,033,417 |
| Oct 13, 2025 | 464.00 | 493.50 | 463.50 | 486.50 | 486.50 | -1.82% | 4,965,996 |
| Oct 9, 2025 | 518.00 | 519.00 | 491.00 | 495.50 | 495.50 | -2.84% | 7,280,566 |
| Oct 8, 2025 | 494.50 | 510.00 | 489.00 | 510.00 | 510.00 | 2.31% | 2,468,992 |
| Oct 7, 2025 | 500.00 | 500.00 | 485.00 | 498.50 | 498.50 | 1.73% | 2,368,517 |
| Oct 3, 2025 | 498.00 | 505.00 | 488.00 | 490.00 | 490.00 | - | 2,354,374 |
| Oct 2, 2025 | 475.00 | 491.00 | 473.00 | 490.00 | 490.00 | 5.95% | 4,069,757 |
| Oct 1, 2025 | 468.00 | 471.50 | 462.50 | 462.50 | 462.50 | -0.86% | 1,771,536 |
| Sep 30, 2025 | 468.00 | 471.50 | 461.00 | 466.50 | 466.50 | 1.86% | 2,939,720 |
| Sep 26, 2025 | 480.00 | 480.00 | 457.00 | 458.00 | 458.00 | -6.34% | 2,894,311 |
| Sep 25, 2025 | 493.50 | 493.50 | 482.00 | 489.00 | 489.00 | -1.41% | 2,014,697 |
| Sep 24, 2025 | 481.00 | 496.00 | 454.00 | 496.00 | 496.00 | -1.00% | 6,641,639 |
| Sep 23, 2025 | 515.00 | 515.00 | 490.50 | 501.00 | 501.00 | -1.96% | 4,228,169 |
| Sep 22, 2025 | 497.00 | 512.00 | 492.50 | 511.00 | 511.00 | 1.19% | 12,650,830 |
| Sep 19, 2025 | 510.00 | 520.00 | 502.00 | 505.00 | 505.00 | 2.96% | 26,829,930 |
| Sep 18, 2025 | 459.50 | 490.50 | 454.50 | 490.50 | 490.50 | 9.98% | 22,312,610 |
| Sep 17, 2025 | 468.00 | 475.00 | 436.50 | 446.00 | 446.00 | -0.78% | 35,731,860 |
| Sep 16, 2025 | 415.00 | 449.50 | 413.50 | 449.50 | 449.50 | 9.90% | 18,656,080 |
| Sep 15, 2025 | 409.00 | 423.00 | 397.50 | 409.00 | 409.00 | 5.28% | 10,649,250 |
| Sep 12, 2025 | 370.00 | 394.50 | 368.00 | 388.50 | 388.50 | 5.86% | 5,964,341 |
| Sep 11, 2025 | 379.00 | 379.00 | 367.00 | 367.00 | 367.00 | -1.87% | 2,271,191 |
| Sep 10, 2025 | 381.50 | 381.50 | 374.00 | 374.00 | 374.00 | -1.45% | 2,041,240 |
| Sep 9, 2025 | 378.00 | 381.50 | 373.50 | 379.50 | 379.50 | 0.80% | 2,274,560 |
| Sep 8, 2025 | 370.00 | 377.00 | 365.50 | 376.50 | 376.50 | 1.62% | 2,260,846 |
| Sep 5, 2025 | 372.00 | 372.50 | 368.50 | 370.50 | 370.50 | 0.27% | 820,323 |
| Sep 4, 2025 | 374.00 | 375.00 | 367.50 | 369.50 | 369.50 | -0.67% | 1,583,199 |
| Sep 3, 2025 | 359.50 | 374.00 | 359.00 | 372.00 | 372.00 | 4.49% | 2,684,068 |
| Sep 2, 2025 | 367.00 | 369.50 | 352.50 | 356.00 | 356.00 | -2.33% | 1,834,720 |
| Sep 1, 2025 | 371.50 | 374.00 | 364.00 | 364.50 | 364.50 | -2.02% | 1,665,546 |
| Aug 29, 2025 | 375.00 | 376.00 | 371.50 | 372.00 | 372.00 | -0.53% | 1,519,035 |
| Aug 28, 2025 | 376.00 | 376.00 | 371.00 | 374.00 | 374.00 | -0.66% | 2,303,414 |
| Aug 27, 2025 | 378.50 | 378.50 | 374.00 | 376.50 | 376.50 | - | 2,159,271 |
| Aug 26, 2025 | 370.00 | 378.50 | 367.50 | 376.50 | 376.50 | 2.17% | 3,311,565 |
| Aug 25, 2025 | 369.00 | 370.00 | 366.00 | 368.50 | 368.50 | 1.10% | 1,761,526 |
| Aug 22, 2025 | 368.50 | 369.50 | 363.50 | 364.50 | 364.50 | -0.41% | 1,885,509 |
| Aug 21, 2025 | 362.00 | 368.00 | 362.00 | 366.00 | 366.00 | 2.09% | 2,357,421 |
| Aug 20, 2025 | 361.50 | 364.00 | 355.00 | 358.50 | 358.50 | -0.83% | 2,454,246 |
| Aug 19, 2025 | 365.00 | 365.00 | 356.50 | 361.50 | 361.50 | -0.41% | 2,458,793 |
| Aug 18, 2025 | 368.00 | 371.00 | 362.00 | 363.00 | 363.00 | -0.27% | 2,738,406 |
| Aug 15, 2025 | 362.00 | 364.00 | 358.00 | 364.00 | 364.00 | 0.97% | 1,370,460 |
| Aug 14, 2025 | 362.00 | 364.50 | 359.50 | 360.50 | 360.50 | 0.14% | 1,768,901 |
| Aug 13, 2025 | 363.00 | 363.50 | 357.00 | 360.00 | 360.00 | -0.41% | 3,389,809 |
| Aug 12, 2025 | 367.00 | 368.50 | 359.00 | 361.50 | 361.50 | -1.23% | 3,417,819 |
| Aug 11, 2025 | 367.50 | 369.00 | 354.50 | 366.00 | 366.00 | 0.97% | 6,608,779 |
| Aug 8, 2025 | 388.50 | 388.50 | 358.00 | 362.50 | 362.50 | -3.33% | 13,477,760 |
| Aug 7, 2025 | 374.50 | 375.00 | 374.00 | 375.00 | 375.00 | 9.97% | 3,940,601 |
| Aug 6, 2025 | 346.00 | 346.00 | 339.00 | 341.00 | 341.00 | -3.13% | 3,432,009 |
| Aug 5, 2025 | 345.50 | 358.00 | 344.00 | 352.00 | 352.00 | 2.92% | 3,751,910 |
| Aug 4, 2025 | 344.00 | 344.00 | 340.00 | 342.00 | 342.00 | -1.16% | 1,066,320 |
| Aug 1, 2025 | 338.50 | 347.00 | 334.50 | 346.00 | 346.00 | 1.02% | 1,487,483 |
| Jul 31, 2025 | 346.00 | 349.50 | 339.50 | 342.50 | 342.50 | -0.44% | 1,822,135 |
| Jul 30, 2025 | 345.50 | 347.00 | 337.00 | 344.00 | 344.00 | - | 1,860,226 |
| Jul 29, 2025 | 348.50 | 353.50 | 344.00 | 344.00 | 344.00 | -1.71% | 2,085,704 |
| Jul 28, 2025 | 348.50 | 350.00 | 343.00 | 350.00 | 350.00 | 0.72% | 1,372,834 |
| Jul 25, 2025 | 350.00 | 352.50 | 344.50 | 347.50 | 347.50 | -0.29% | 2,027,349 |
| Jul 24, 2025 | 343.50 | 350.50 | 335.00 | 348.50 | 348.50 | 2.50% | 2,551,855 |
| Jul 23, 2025 | 339.00 | 341.00 | 333.50 | 340.00 | 340.00 | 1.95% | 1,854,356 |
| Jul 22, 2025 | 349.50 | 349.50 | 333.00 | 333.50 | 333.50 | -4.44% | 3,779,352 |
| Jul 21, 2025 | 347.50 | 352.50 | 346.50 | 349.00 | 349.00 | 0.72% | 3,192,025 |
| Jul 18, 2025 | 355.50 | 363.50 | 342.50 | 346.50 | 346.50 | -2.26% | 15,935,080 |
| Jul 17, 2025 | 344.50 | 354.50 | 336.50 | 354.50 | 354.50 | 9.92% | 8,291,871 |
| Jul 16, 2025 | 310.00 | 326.50 | 307.50 | 322.50 | 322.50 | 4.03% | 3,709,228 |
| Jul 15, 2025 | 311.50 | 316.50 | 309.50 | 310.00 | 304.00 | -0.48% | 1,805,862 |
| Jul 14, 2025 | 318.50 | 319.00 | 309.50 | 311.50 | 305.47 | -2.04% | 1,560,403 |