Goldtek Technology Co., Ltd. (TPEX:6638)
Taiwan
· Delayed Price · Currency is TWD 44.80
-2.20 (-4.68%)
Apr 29, 2026, 1:42 PM CST
Goldtek Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 47.00 | 47.00 | 44.05 | 46.25 | 46.25 | -1.60% | 49,816 |
| Apr 28, 2026 | 44.60 | 47.95 | 44.60 | 47.00 | 47.00 | 3.30% | 73,207 |
| Apr 27, 2026 | 43.75 | 47.85 | 43.55 | 45.50 | 45.50 | 4.00% | 128,808 |
| Apr 24, 2026 | 41.20 | 43.75 | 39.25 | 43.75 | 43.75 | 6.19% | 42,675 |
| Apr 23, 2026 | 43.65 | 43.65 | 38.95 | 41.20 | 41.20 | -1.55% | 72,558 |
| Apr 22, 2026 | 43.60 | 43.60 | 41.55 | 41.85 | 41.85 | -4.01% | 14,741 |
| Apr 21, 2026 | 41.50 | 43.65 | 41.50 | 43.60 | 43.60 | -0.11% | 47,541 |
| Apr 20, 2026 | 42.00 | 43.65 | 39.90 | 43.65 | 43.65 | 3.93% | 121,313 |
| Apr 17, 2026 | 38.85 | 42.10 | 38.85 | 42.00 | 42.00 | 8.81% | 87,712 |
| Apr 16, 2026 | 34.80 | 40.00 | 34.50 | 38.60 | 38.60 | 12.87% | 111,127 |
| Apr 15, 2026 | 34.75 | 34.80 | 33.30 | 34.20 | 34.20 | -1.58% | 28,939 |
| Apr 14, 2026 | 34.00 | 34.75 | 33.10 | 34.75 | 34.75 | 2.36% | 14,054 |
| Apr 13, 2026 | 33.30 | 34.70 | 32.35 | 33.95 | 33.95 | -2.86% | 16,080 |
| Apr 10, 2026 | 33.80 | 35.45 | 33.50 | 34.95 | 34.95 | -1.41% | 16,961 |
| Apr 9, 2026 | 35.45 | 35.45 | 33.80 | 35.45 | 35.45 | 4.26% | 270 |
| Apr 8, 2026 | 35.05 | 35.45 | 33.80 | 34.00 | 34.00 | -0.15% | 12,412 |
| Apr 7, 2026 | 35.00 | 35.00 | 33.35 | 34.05 | 34.05 | 2.25% | 4,022 |
| Apr 2, 2026 | 35.00 | 35.00 | 33.30 | 33.30 | 33.30 | -0.30% | 271 |
| Apr 1, 2026 | 33.85 | 35.25 | 33.40 | 33.40 | 33.40 | -1.33% | 27,521 |
| Mar 31, 2026 | 35.45 | 35.45 | 33.25 | 33.85 | 33.85 | -2.17% | 15,370 |
| Mar 30, 2026 | 35.50 | 35.50 | 33.75 | 34.60 | 34.60 | -1.14% | 9,011 |
| Mar 27, 2026 | 32.30 | 35.50 | 32.30 | 35.00 | 35.00 | 3.40% | 43,752 |
| Mar 26, 2026 | 34.20 | 36.00 | 32.25 | 33.85 | 33.85 | -5.84% | 31,175 |
| Mar 25, 2026 | 36.50 | 36.55 | 34.25 | 35.95 | 35.95 | -1.37% | 14,109 |
| Mar 24, 2026 | 34.05 | 36.45 | 34.05 | 36.45 | 36.45 | 2.10% | 17,561 |
| Mar 23, 2026 | 35.65 | 37.45 | 34.05 | 35.70 | 35.70 | -4.67% | 48,429 |
| Mar 20, 2026 | 37.20 | 39.10 | 36.60 | 37.45 | 37.45 | -1.45% | 35,957 |
| Mar 19, 2026 | 36.90 | 39.05 | 35.40 | 38.00 | 38.00 | 0.66% | 37,614 |
| Mar 18, 2026 | 36.55 | 38.75 | 35.20 | 37.75 | 37.75 | 7.86% | 86,714 |
| Mar 17, 2026 | 34.10 | 36.55 | 33.80 | 35.00 | 35.00 | 0.29% | 85,763 |
| Mar 16, 2026 | 35.15 | 39.45 | 34.25 | 34.90 | 34.90 | -5.55% | 223,322 |
| Mar 13, 2026 | 30.90 | 38.30 | 30.60 | 36.95 | 36.95 | 13.87% | 223,954 |
| Mar 12, 2026 | 26.85 | 32.45 | 26.85 | 32.45 | 32.45 | 15.28% | 260,352 |
| Mar 11, 2026 | 25.70 | 28.20 | 25.65 | 28.15 | 28.15 | 4.45% | 22,259 |
| 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 |