Goldtek Technology Co., Ltd. (TPEX:6638)
Taiwan
· Delayed Price · Currency is TWD 27.00
+1.45 (5.68%)
Mar 10, 2026, 12:38 PM CST
Goldtek Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 26.30 | 28.25 | 26.00 | 26.95 | 26.95 | 5.48% | 69,862 |
| Mar 9, 2026 | 24.90 | 25.55 | 23.75 | 25.55 | 25.55 | -2.29% | 21,332 |
| Mar 6, 2026 | 26.25 | 26.25 | 26.15 | 26.15 | 26.15 | -0.38% | 2,077 |
| Mar 5, 2026 | 26.50 | 26.50 | 25.00 | 26.25 | 26.25 | - | 13,061 |
| Mar 4, 2026 | 25.65 | 26.50 | 25.25 | 26.25 | 26.25 | -2.60% | 12,290 |
| Mar 3, 2026 | 26.05 | 27.35 | 25.70 | 26.95 | 26.95 | -1.46% | 38,945 |
| Mar 2, 2026 | 25.00 | 27.35 | 25.00 | 27.35 | 27.35 | 6.84% | 51,219 |
| Feb 26, 2026 | 24.95 | 25.75 | 24.40 | 25.60 | 25.60 | 2.61% | 339,381 |
| Feb 25, 2026 | 25.65 | 25.65 | 24.20 | 24.95 | 24.95 | -2.54% | 29,365 |
| Feb 24, 2026 | 24.50 | 25.60 | 24.45 | 25.60 | 25.60 | 4.49% | 11,120 |
| Feb 23, 2026 | 24.25 | 25.70 | 24.25 | 24.50 | 24.50 | -0.41% | 11,466 |
| Feb 11, 2026 | 25.20 | 25.40 | 24.25 | 24.60 | 24.60 | -2.19% | 18,224 |
| Feb 10, 2026 | 26.10 | 26.10 | 24.75 | 25.15 | 25.15 | -3.27% | 79,344 |
| Feb 9, 2026 | 26.20 | 26.20 | 24.85 | 26.00 | 26.00 | - | 37,567 |
| Feb 6, 2026 | 27.00 | 27.00 | 25.70 | 26.00 | 26.00 | -3.53% | 38,807 |
| Feb 5, 2026 | 26.80 | 27.00 | 26.30 | 26.95 | 26.95 | 0.56% | 5,501 |
| Feb 4, 2026 | 25.95 | 26.80 | 25.85 | 26.80 | 26.80 | -1.47% | 29,260 |
| Feb 3, 2026 | 26.25 | 27.50 | 26.00 | 27.20 | 27.20 | 0.55% | 13,106 |
| Feb 2, 2026 | 25.90 | 27.50 | 25.90 | 27.05 | 27.05 | -0.55% | 16,620 |
| Jan 30, 2026 | 27.20 | 27.20 | 25.95 | 27.20 | 27.20 | - | 750 |
| Jan 29, 2026 | 27.30 | 27.30 | 26.00 | 27.20 | 27.20 | -0.37% | 15,375 |
| Jan 28, 2026 | 27.30 | 27.30 | 26.05 | 27.30 | 27.30 | - | 5,092 |
| Jan 27, 2026 | 25.70 | 27.30 | 25.70 | 27.30 | 27.30 | 1.30% | 21,691 |
| Jan 26, 2026 | 27.60 | 27.60 | 25.70 | 26.95 | 26.95 | -2.36% | 37,327 |
| Jan 23, 2026 | 26.55 | 27.80 | 26.45 | 27.60 | 27.60 | -0.54% | 14,510 |
| Jan 22, 2026 | 27.80 | 27.80 | 26.50 | 27.75 | 27.75 | -0.18% | 3,110 |
| Jan 21, 2026 | 27.00 | 28.15 | 26.80 | 27.80 | 27.80 | 2.96% | 21,291 |
| Jan 20, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -0.37% | 5 |
| Jan 19, 2026 | 27.25 | 27.25 | 25.65 | 27.10 | 27.10 | -0.55% | 47,611 |
| Jan 16, 2026 | 26.00 | 27.30 | 26.00 | 27.25 | 27.25 | - | 2,006 |
| Jan 15, 2026 | 27.25 | 27.25 | 25.95 | 27.25 | 27.25 | - | 35,605 |
| Jan 14, 2026 | 26.80 | 27.55 | 24.90 | 27.25 | 27.25 | -3.02% | 241,688 |
| Jan 13, 2026 | 28.65 | 30.00 | 27.40 | 28.10 | 28.10 | -6.33% | 51,745 |
| Jan 12, 2026 | 30.10 | 30.10 | 30.00 | 30.00 | 30.00 | -0.17% | 161 |
| Jan 9, 2026 | 30.05 | 30.05 | 28.60 | 30.05 | 30.05 | - | 1,022 |
| Jan 8, 2026 | 30.15 | 30.15 | 28.65 | 30.05 | 30.05 | 0.17% | 5,562 |
| Jan 7, 2026 | 28.90 | 30.20 | 28.90 | 30.00 | 30.00 | -1.15% | 8,226 |
| Jan 6, 2026 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | 1.17% | 32 |
| Jan 5, 2026 | 30.60 | 30.60 | 29.10 | 30.00 | 30.00 | -1.80% | 15,164 |
| Jan 2, 2026 | 31.00 | 31.00 | 29.50 | 30.55 | 30.55 | -1.45% | 1,132 |
| Dec 31, 2025 | 31.00 | 31.00 | 29.55 | 31.00 | 31.00 | - | 2,011 |
| Dec 30, 2025 | 31.00 | 31.00 | 29.50 | 31.00 | 31.00 | - | 1,182 |
| Dec 29, 2025 | 30.45 | 31.00 | 29.05 | 31.00 | 31.00 | 5.08% | 12,582 |
| Dec 26, 2025 | 30.45 | 30.45 | 29.20 | 29.50 | 29.50 | -3.28% | 1,661 |
| Dec 24, 2025 | 29.50 | 30.95 | 29.40 | 30.50 | 30.50 | -1.45% | 11,760 |
| Dec 23, 2025 | 27.25 | 31.55 | 27.25 | 30.95 | 30.95 | 8.41% | 132,931 |
| Dec 22, 2025 | 28.55 | 28.55 | 27.25 | 28.55 | 28.55 | - | 3,232 |
| Dec 19, 2025 | 27.25 | 28.55 | 27.25 | 28.55 | 28.55 | - | 5,024 |
| Dec 18, 2025 | 27.25 | 28.55 | 27.25 | 28.55 | 28.55 | 1.24% | 1,020 |
| Dec 17, 2025 | 28.35 | 28.35 | 27.00 | 28.20 | 28.20 | -0.53% | 18,249 |
| Dec 16, 2025 | 27.20 | 28.40 | 27.15 | 28.35 | 28.35 | -0.70% | 10,110 |
| Dec 15, 2025 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | - | 10 |
| Dec 12, 2025 | 28.60 | 28.60 | 27.20 | 28.55 | 28.55 | - | 3,028 |
| Dec 11, 2025 | 28.40 | 28.60 | 28.10 | 28.55 | 28.55 | 1.96% | 5,054 |
| Dec 10, 2025 | 27.40 | 28.65 | 27.25 | 28.00 | 28.00 | 4.09% | 30,140 |
| Dec 9, 2025 | 26.70 | 27.35 | 26.00 | 26.90 | 26.90 | -3.93% | 38,177 |
| Dec 8, 2025 | 27.95 | 28.10 | 27.20 | 28.00 | 28.00 | 0.18% | 28,834 |
| Dec 5, 2025 | 27.80 | 27.95 | 27.80 | 27.95 | 27.95 | - | 88 |
| Dec 4, 2025 | 28.50 | 28.50 | 27.20 | 27.95 | 27.95 | -1.93% | 28,512 |
| Dec 3, 2025 | 27.50 | 28.85 | 27.40 | 28.50 | 28.50 | -1.38% | 12,079 |
| Dec 2, 2025 | 29.00 | 29.00 | 27.55 | 28.90 | 28.90 | -0.34% | 6,020 |
| Dec 1, 2025 | 27.70 | 29.10 | 27.60 | 29.00 | 29.00 | -0.51% | 24,137 |
| Nov 28, 2025 | 29.20 | 29.20 | 29.15 | 29.15 | 29.15 | -0.17% | 1,230 |
| Nov 27, 2025 | 29.30 | 29.30 | 27.95 | 29.20 | 29.20 | -0.34% | 9,081 |
| Nov 26, 2025 | 29.30 | 29.30 | 27.95 | 29.30 | 29.30 | - | 6,070 |
| Nov 25, 2025 | 29.25 | 29.30 | 28.05 | 29.30 | 29.30 | 0.69% | 5,020 |
| Nov 24, 2025 | 29.45 | 29.45 | 28.95 | 29.10 | 29.10 | 0.34% | 7,010 |
| Nov 21, 2025 | 28.40 | 29.80 | 28.25 | 29.00 | 29.00 | -2.52% | 15,238 |
| Nov 20, 2025 | 29.80 | 29.80 | 29.75 | 29.75 | 29.75 | 2.94% | 20 |
| Nov 19, 2025 | 29.80 | 29.80 | 28.50 | 28.90 | 28.90 | -3.02% | 2,020 |
| Nov 18, 2025 | 29.80 | 29.80 | 28.40 | 29.80 | 29.80 | 0.17% | 336 |
| Nov 17, 2025 | 29.80 | 29.80 | 29.75 | 29.75 | 29.75 | -0.17% | 1,020 |
| Nov 14, 2025 | 29.00 | 29.80 | 28.40 | 29.80 | 29.80 | -0.67% | 16,125 |
| Nov 13, 2025 | 30.10 | 30.10 | 30.00 | 30.00 | 30.00 | -0.33% | 1,160 |
| Nov 12, 2025 | 30.10 | 30.10 | 28.65 | 30.10 | 30.10 | - | 3,011 |
| Nov 11, 2025 | 29.05 | 30.10 | 28.55 | 30.10 | 30.10 | -1.15% | 20,332 |
| Nov 10, 2025 | 29.50 | 30.50 | 28.60 | 30.45 | 30.45 | 3.40% | 34,243 |
| Nov 7, 2025 | 28.80 | 29.45 | 28.80 | 29.45 | 29.45 | 2.26% | 8,020 |
| Nov 6, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 0.17% | 11 |
| Nov 5, 2025 | 29.75 | 29.75 | 28.40 | 28.75 | 28.75 | -3.36% | 4,281 |
| Nov 4, 2025 | 28.90 | 29.75 | 28.40 | 29.75 | 29.75 | 0.68% | 2,015 |
| Nov 3, 2025 | 29.95 | 30.00 | 28.10 | 29.55 | 29.55 | 1.90% | 35,781 |
| Oct 31, 2025 | 30.20 | 30.20 | 28.70 | 29.00 | 29.00 | 0.35% | 6,337 |
| Oct 30, 2025 | 28.75 | 30.20 | 28.75 | 28.90 | 28.90 | -4.46% | 27,100 |
| Oct 29, 2025 | 30.40 | 30.40 | 28.85 | 30.25 | 30.25 | -0.49% | 7,033 |
| Oct 28, 2025 | 30.20 | 30.40 | 27.90 | 30.40 | 30.40 | 0.33% | 17,825 |
| Oct 27, 2025 | 31.80 | 32.00 | 29.20 | 30.30 | 30.30 | -3.81% | 32,783 |
| Oct 23, 2025 | 29.45 | 32.05 | 28.05 | 31.50 | 31.50 | 7.14% | 130,710 |
| Oct 22, 2025 | 29.70 | 29.70 | 28.35 | 29.40 | 29.40 | 0.17% | 8,996 |
| Oct 21, 2025 | 29.25 | 30.45 | 28.05 | 29.35 | 29.35 | 1.21% | 60,738 |
| Oct 20, 2025 | 28.50 | 29.25 | 28.00 | 29.00 | 29.00 | 0.35% | 17,804 |
| Oct 17, 2025 | 29.05 | 29.05 | 28.90 | 28.90 | 28.90 | -0.34% | 8,542 |
| Oct 16, 2025 | 29.10 | 29.15 | 27.55 | 29.00 | 29.00 | -0.17% | 24,459 |
| Oct 15, 2025 | 29.05 | 29.10 | 27.70 | 29.05 | 29.05 | - | 19,050 |
| Oct 14, 2025 | 28.90 | 29.05 | 27.70 | 29.05 | 29.05 | 2.11% | 31,738 |
| Oct 13, 2025 | 28.95 | 28.95 | 28.30 | 28.45 | 28.45 | -0.18% | 11,246 |
| Oct 9, 2025 | 28.00 | 28.85 | 27.55 | 28.50 | 28.50 | 2.15% | 13,956 |
| Oct 8, 2025 | 27.35 | 27.95 | 27.00 | 27.90 | 27.90 | -2.11% | 16,977 |
| Oct 7, 2025 | 28.50 | 28.70 | 27.50 | 28.50 | 28.50 | - | 11,032 |
| Oct 3, 2025 | 29.75 | 29.75 | 27.80 | 28.50 | 28.50 | -4.20% | 72,503 |