GlobalWafers Co., Ltd. (TPEX:6488)
Taiwan
· Delayed Price · Currency is TWD 543.00
-37.00 (-6.38%)
Apr 29, 2026, 10:00 AM CST
GlobalWafers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 563.00 | 567.00 | 542.00 | 543.00 | - | -6.38% | 288,000 |
| Apr 28, 2026 | 603.00 | 604.00 | 562.00 | 580.00 | 580.00 | -6.45% | 8,676,173 |
| Apr 27, 2026 | 601.00 | 633.00 | 598.00 | 620.00 | 620.00 | 6.53% | 16,525,600 |
| Apr 24, 2026 | 586.00 | 612.00 | 579.00 | 582.00 | 582.00 | 1.75% | 9,336,550 |
| Apr 23, 2026 | 619.00 | 619.00 | 557.00 | 572.00 | 572.00 | -4.67% | 11,459,390 |
| Apr 22, 2026 | 599.00 | 617.00 | 583.00 | 600.00 | 600.00 | 0.50% | 8,405,448 |
| Apr 21, 2026 | 565.00 | 602.00 | 555.00 | 597.00 | 597.00 | 8.35% | 14,014,120 |
| Apr 20, 2026 | 508.00 | 555.00 | 508.00 | 551.00 | 551.00 | 9.11% | 8,933,070 |
| Apr 17, 2026 | 534.00 | 538.00 | 505.00 | 505.00 | 505.00 | -6.48% | 5,385,534 |
| Apr 16, 2026 | 518.00 | 543.00 | 503.00 | 540.00 | 540.00 | 4.65% | 8,129,658 |
| Apr 15, 2026 | 517.00 | 533.00 | 513.00 | 516.00 | 516.00 | 2.99% | 10,204,000 |
| Apr 14, 2026 | 514.00 | 521.00 | 497.50 | 501.00 | 501.00 | 0.30% | 5,290,684 |
| Apr 13, 2026 | 495.00 | 526.00 | 482.00 | 499.50 | 499.50 | 1.83% | 11,612,070 |
| Apr 10, 2026 | 457.50 | 492.00 | 457.50 | 490.50 | 490.50 | 9.61% | 10,213,260 |
| Apr 9, 2026 | 443.00 | 452.50 | 435.50 | 447.50 | 447.50 | 2.64% | 3,159,596 |
| Apr 8, 2026 | 426.00 | 439.50 | 420.00 | 436.00 | 436.00 | 5.83% | 2,575,906 |
| Apr 7, 2026 | 416.50 | 420.50 | 410.50 | 412.00 | 412.00 | 0.61% | 2,368,751 |
| Apr 2, 2026 | 416.00 | 424.00 | 407.00 | 409.50 | 409.50 | -0.97% | 3,470,485 |
| Apr 1, 2026 | 433.50 | 441.50 | 408.50 | 413.50 | 413.50 | -1.66% | 4,950,592 |
| Mar 31, 2026 | 432.00 | 444.00 | 419.00 | 420.50 | 420.50 | -3.78% | 2,395,830 |
| Mar 30, 2026 | 436.50 | 440.50 | 430.00 | 437.00 | 437.00 | -2.35% | 1,675,294 |
| Mar 27, 2026 | 440.00 | 448.00 | 438.00 | 447.50 | 447.50 | -1.54% | 1,707,145 |
| Mar 26, 2026 | 455.50 | 474.50 | 450.50 | 454.50 | 454.50 | 1.00% | 2,952,945 |
| Mar 25, 2026 | 444.50 | 450.00 | 439.00 | 450.00 | 450.00 | 4.29% | 1,191,168 |
| Mar 24, 2026 | 450.00 | 451.00 | 431.00 | 431.50 | 431.50 | -2.27% | 2,131,632 |
| Mar 23, 2026 | 457.50 | 457.50 | 440.00 | 441.50 | 441.50 | -5.86% | 2,027,334 |
| Mar 20, 2026 | 478.00 | 479.50 | 461.50 | 469.00 | 469.00 | -0.64% | 2,459,677 |
| Mar 19, 2026 | 476.00 | 494.50 | 472.00 | 472.00 | 472.00 | -1.87% | 4,635,302 |
| Mar 18, 2026 | 459.00 | 488.00 | 458.50 | 481.00 | 481.00 | 6.77% | 6,002,908 |
| Mar 17, 2026 | 450.00 | 458.50 | 448.00 | 450.50 | 450.50 | 2.27% | 2,177,870 |
| Mar 16, 2026 | 436.00 | 449.00 | 428.50 | 440.50 | 440.50 | 1.85% | 3,751,235 |
| Mar 13, 2026 | 425.00 | 433.00 | 420.00 | 432.50 | 432.50 | 0.82% | 3,357,256 |
| Mar 12, 2026 | 433.00 | 433.00 | 425.50 | 429.00 | 429.00 | -9.11% | 7,295,377 |
| Mar 11, 2026 | 448.50 | 473.50 | 447.00 | 472.00 | 472.00 | 6.55% | 3,149,060 |
| Mar 10, 2026 | 442.00 | 448.50 | 432.00 | 443.00 | 443.00 | 3.38% | 2,631,353 |
| Mar 9, 2026 | 433.50 | 445.00 | 423.50 | 428.50 | 428.50 | -8.24% | 3,637,882 |
| Mar 6, 2026 | 474.00 | 478.00 | 460.50 | 467.00 | 467.00 | -0.74% | 2,986,377 |
| Mar 5, 2026 | 472.00 | 490.00 | 465.50 | 470.50 | 470.50 | 4.91% | 6,926,086 |
| Mar 4, 2026 | 423.00 | 461.50 | 417.00 | 448.50 | 448.50 | 3.46% | 7,582,997 |
| Mar 3, 2026 | 444.50 | 449.00 | 425.50 | 433.50 | 433.50 | -1.48% | 3,984,199 |
| Mar 2, 2026 | 441.00 | 451.00 | 435.50 | 440.00 | 440.00 | -3.30% | 3,725,273 |
| Feb 26, 2026 | 450.00 | 464.00 | 450.00 | 455.00 | 455.00 | 0.55% | 3,826,079 |
| Feb 25, 2026 | 452.50 | 458.50 | 445.00 | 452.50 | 452.50 | 1.69% | 2,831,888 |
| Feb 24, 2026 | 431.00 | 450.00 | 431.00 | 445.00 | 445.00 | 4.71% | 4,880,526 |
| Feb 23, 2026 | 446.50 | 447.50 | 423.00 | 425.00 | 425.00 | -4.60% | 7,097,496 |
| Feb 11, 2026 | 475.00 | 475.00 | 443.50 | 445.50 | 445.50 | -9.36% | 8,008,397 |
| Feb 10, 2026 | 481.00 | 497.50 | 476.50 | 491.50 | 491.50 | 2.82% | 4,293,915 |
| Feb 9, 2026 | 482.50 | 484.00 | 471.00 | 478.00 | 478.00 | 2.58% | 2,628,028 |
| Feb 6, 2026 | 462.00 | 471.00 | 447.00 | 466.00 | 466.00 | 0.43% | 3,799,206 |
| Feb 5, 2026 | 472.50 | 476.00 | 462.50 | 464.00 | 464.00 | -3.23% | 2,525,294 |
| Feb 4, 2026 | 474.00 | 479.50 | 460.50 | 479.50 | 479.50 | 0.95% | 4,186,232 |
| Feb 3, 2026 | 488.00 | 499.50 | 470.00 | 475.00 | 475.00 | 0.42% | 5,167,377 |
| Feb 2, 2026 | 495.00 | 497.00 | 467.00 | 473.00 | 473.00 | -4.83% | 5,676,322 |
| Jan 30, 2026 | 502.00 | 507.00 | 488.00 | 497.00 | 497.00 | -1.00% | 5,664,877 |
| Jan 29, 2026 | 516.00 | 521.00 | 487.00 | 502.00 | 502.00 | -1.38% | 8,837,360 |
| Jan 28, 2026 | 517.00 | 526.00 | 506.00 | 509.00 | 509.00 | -0.39% | 7,720,356 |
| Jan 27, 2026 | 528.00 | 528.00 | 504.00 | 511.00 | 511.00 | -2.67% | 4,832,166 |
| Jan 26, 2026 | 529.00 | 529.00 | 514.00 | 525.00 | 525.00 | -0.57% | 4,475,065 |
| Jan 23, 2026 | 516.00 | 535.00 | 508.00 | 528.00 | 528.00 | 3.94% | 9,245,939 |
| Jan 22, 2026 | 507.00 | 537.00 | 506.00 | 508.00 | 508.00 | 2.73% | 11,307,280 |
| Jan 21, 2026 | 498.00 | 515.00 | 488.00 | 494.50 | 494.50 | -1.49% | 8,521,714 |
| Jan 20, 2026 | 499.00 | 521.00 | 486.50 | 502.00 | 502.00 | 0.60% | 9,515,043 |
| Jan 19, 2026 | 492.50 | 500.00 | 484.00 | 499.00 | 499.00 | 4.18% | 6,130,891 |
| Jan 16, 2026 | 489.00 | 499.50 | 470.50 | 479.00 | 479.00 | -2.04% | 7,866,782 |
| Jan 15, 2026 | 516.00 | 520.00 | 486.00 | 489.00 | 489.00 | -5.23% | 8,630,328 |
| Jan 14, 2026 | 484.00 | 523.00 | 483.00 | 516.00 | 516.00 | 8.40% | 15,169,460 |
| Jan 13, 2026 | 483.50 | 488.00 | 459.50 | 476.00 | 476.00 | 0.85% | 10,500,130 |
| Jan 12, 2026 | 441.00 | 472.00 | 439.50 | 472.00 | 472.00 | 9.90% | 9,197,455 |
| Jan 9, 2026 | 450.00 | 450.00 | 425.00 | 429.50 | 429.50 | -4.56% | 7,543,058 |
| Jan 8, 2026 | 468.00 | 469.50 | 444.00 | 450.00 | 450.00 | -4.26% | 7,560,933 |
| Jan 7, 2026 | 439.00 | 472.00 | 428.00 | 470.00 | 470.00 | 8.55% | 15,751,960 |
| Jan 6, 2026 | 423.00 | 454.00 | 422.50 | 433.00 | 433.00 | 4.84% | 14,711,240 |
| Jan 5, 2026 | 410.50 | 418.50 | 408.50 | 413.00 | 413.00 | 2.48% | 5,020,920 |
| Jan 2, 2026 | 406.00 | 416.00 | 403.00 | 403.00 | 403.00 | -0.74% | 3,922,986 |
| Dec 31, 2025 | 414.00 | 421.00 | 406.00 | 406.00 | 406.00 | -1.69% | 3,987,168 |
| Dec 30, 2025 | 402.00 | 420.00 | 400.00 | 413.00 | 411.00 | 2.74% | 5,616,626 |
| Dec 29, 2025 | 395.00 | 410.00 | 394.00 | 402.00 | 400.06 | 2.81% | 5,011,879 |
| Dec 26, 2025 | 384.00 | 397.00 | 383.50 | 391.00 | 389.11 | 2.36% | 3,074,965 |
| Dec 24, 2025 | 389.50 | 390.00 | 380.00 | 382.00 | 380.15 | -1.04% | 1,249,167 |
| Dec 23, 2025 | 384.50 | 390.00 | 381.50 | 386.00 | 384.13 | 0.92% | 1,508,238 |
| Dec 22, 2025 | 378.00 | 382.50 | 376.00 | 382.50 | 380.65 | 1.73% | 1,614,885 |
| Dec 19, 2025 | 380.00 | 390.00 | 375.00 | 376.00 | 374.18 | 0.80% | 3,453,617 |
| Dec 18, 2025 | 383.00 | 383.50 | 371.00 | 373.00 | 371.20 | -3.87% | 4,365,619 |
| Dec 17, 2025 | 380.00 | 400.50 | 379.50 | 388.00 | 386.12 | 6.45% | 8,306,282 |
| Dec 16, 2025 | 363.50 | 371.00 | 360.00 | 364.50 | 362.74 | -1.35% | 2,101,525 |
| Dec 15, 2025 | 371.50 | 373.50 | 366.50 | 369.50 | 367.71 | -2.76% | 2,243,200 |
| Dec 12, 2025 | 387.50 | 387.50 | 378.00 | 380.00 | 378.16 | -1.17% | 1,552,979 |
| Dec 11, 2025 | 383.00 | 390.00 | 383.00 | 384.50 | 382.64 | 0.39% | 1,606,207 |
| Dec 10, 2025 | 387.00 | 391.50 | 380.50 | 383.00 | 381.15 | -0.26% | 2,077,617 |
| Dec 9, 2025 | 385.00 | 390.00 | 382.00 | 384.00 | 382.14 | 0.26% | 1,849,382 |
| Dec 8, 2025 | 386.00 | 386.50 | 381.00 | 383.00 | 381.15 | -0.13% | 1,395,969 |
| Dec 5, 2025 | 389.50 | 392.50 | 381.50 | 383.50 | 381.65 | -0.90% | 1,408,430 |
| Dec 4, 2025 | 387.00 | 397.00 | 384.50 | 387.00 | 385.13 | 0.91% | 2,393,236 |
| Dec 3, 2025 | 380.00 | 388.50 | 378.50 | 383.50 | 381.65 | 1.32% | 1,410,449 |
| Dec 2, 2025 | 383.50 | 387.50 | 378.50 | 378.50 | 376.67 | - | 1,458,447 |
| Dec 1, 2025 | 384.00 | 395.50 | 378.00 | 378.50 | 376.67 | 0.66% | 3,075,689 |
| Nov 28, 2025 | 381.00 | 382.00 | 373.50 | 376.00 | 374.18 | -1.44% | 1,761,566 |
| Nov 27, 2025 | 382.00 | 387.50 | 375.50 | 381.50 | 379.65 | 0.26% | 2,576,546 |
| Nov 26, 2025 | 400.00 | 400.00 | 380.50 | 380.50 | 378.66 | -4.88% | 4,466,267 |
| Nov 25, 2025 | 380.50 | 404.00 | 380.50 | 400.00 | 398.07 | 5.82% | 2,408,401 |