Taiwan - Delayed Quote
TWD
Greatek Electronics Inc. (2441.TW)
114.00
+7.50
(+7.04%)
As of 10:49:39 AM GMT+8. Market Open.
Currency in TWD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
109.00
114.00
107.00
114.00
114.00
2,435,930
Oct 30, 2026
110.00
110.50
104.50
106.50
106.50
3,232,619
Oct 29, 2026
115.00
115.50
112.00
112.50
112.50
1,407,213
Oct 28, 2026
115.00
116.50
115.00
115.50
115.50
1,595,356
Oct 27, 2026
113.50
114.50
110.50
112.00
112.00
3,378,418
Oct 23, 2026
111.00
111.00
111.00
111.00
111.00
-
Oct 22, 2026
117.50
119.50
110.50
111.00
111.00
3,320,460
Oct 21, 2026
115.00
118.00
114.50
117.50
117.50
2,558,649
Oct 20, 2026
114.50
116.00
112.50
112.50
112.50
3,095,409
Oct 19, 2026
117.00
117.00
112.50
115.50
115.50
3,582,705
Oct 16, 2026
120.00
123.00
119.00
121.00
121.00
3,638,431
Oct 15, 2026
123.50
123.50
118.00
118.50
118.50
7,375,030
Oct 14, 2026
130.00
132.50
127.50
128.00
128.00
7,532,679
Oct 13, 2026
127.00
129.00
125.00
128.00
128.00
8,001,687
Oct 12, 2026
124.50
130.50
123.00
130.00
130.00
11,574,705
Oct 8, 2026
125.50
128.50
123.50
127.00
127.00
4,087,978
Oct 7, 2026
127.00
127.50
125.00
127.00
127.00
2,732,373
Oct 6, 2026
125.00
127.50
124.00
126.50
126.50
3,441,956
Oct 5, 2026
128.50
129.00
123.50
124.00
124.00
3,359,134
Oct 2, 2026
124.00
127.50
124.00
126.50
126.50
3,426,561
Oct 1, 2026
125.50
125.50
123.00
124.50
124.50
2,240,546
Sep 30, 2026
123.50
126.50
123.00
125.50
125.50
3,999,170
Sep 29, 2026
122.50
123.50
121.50
122.00
122.00
2,140,361
Sep 24, 2026
124.50
125.50
123.00
124.00
124.00
2,781,198
Sep 23, 2026
130.00
131.50
124.00
125.00
125.00
6,639,792
Sep 22, 2026
129.00
131.00
127.00
127.00
127.00
8,483,022
Sep 21, 2026
125.00
129.00
125.00
127.50
127.50
6,830,270
Sep 18, 2026
121.00
124.50
120.50
123.50
123.50
6,106,210
Sep 17, 2026
117.50
121.00
117.00
118.50
118.50
5,094,684
Sep 16, 2026
116.00
117.50
115.00
116.50
116.50
2,172,582
Sep 15, 2026
114.00
121.00
114.00
115.00
115.00
6,030,390
Sep 14, 2026
110.50
115.50
109.50
114.00
114.00
2,642,600
Sep 11, 2026
113.50
113.50
110.50
111.50
111.50
2,647,244
Sep 10, 2026
114.50
117.00
114.00
115.00
115.00
2,023,386
Sep 9, 2026
115.00
118.50
114.50
114.50
114.50
2,986,533
Sep 8, 2026
119.50
120.50
114.00
114.50
114.50
4,749,397
Sep 7, 2026
118.00
119.00
117.00
118.00
118.00
3,038,534
Sep 4, 2026
115.00
116.50
113.50
116.00
116.00
2,353,875
Sep 3, 2026
117.00
117.50
113.50
113.50
113.50
3,092,549
Sep 2, 2026
118.50
119.50
116.00
116.00
116.00
2,406,402
Sep 1, 2026
115.50
122.50
115.50
119.50
119.50
5,627,502
Aug 31, 2026
117.00
117.00
113.00
115.50
115.50
4,415,526
Aug 28, 2026
115.00
119.50
115.00
118.50
118.50
4,727,820
Aug 27, 2026
3.009077
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 27, 2026
118.00
118.50
114.00
114.00
114.00
5,054,140
Aug 26, 2026
115.00
119.00
114.00
118.00
114.99
4,411,742
Aug 25, 2026
113.50
116.00
110.00
115.00
112.07
3,429,510
Aug 24, 2026
112.00
115.50
112.00
113.50
110.61
2,937,145
Aug 21, 2026
114.50
115.50
111.50
112.50
109.63
2,129,543
Aug 20, 2026
114.50
116.00
112.00
114.00
111.09
2,597,273
Aug 19, 2026
112.00
115.00
110.50
113.50
110.61
2,839,222
Aug 18, 2026
119.00
120.00
113.00
114.50
111.58
3,964,919
Aug 17, 2026
121.00
122.00
118.00
119.00
115.97
2,500,016
Aug 14, 2026
126.00
127.00
119.50
120.00
116.94
6,840,761
Aug 13, 2026
127.00
129.50
125.50
125.50
122.30
4,702,130
Aug 12, 2026
125.00
130.50
125.00
125.50
122.30
9,317,560
Aug 11, 2026
127.50
129.50
119.50
124.00
120.84
13,474,271
Aug 10, 2026
121.00
129.00
121.00
129.00
125.71
11,306,427
Aug 7, 2026
121.50
123.50
117.50
117.50
114.50
6,353,139
Aug 6, 2026
117.00
124.00
115.00
123.00
119.86
6,579,500
Aug 5, 2026
122.50
125.00
118.50
118.50
115.48
11,972,982
Aug 4, 2026
111.00
121.00
108.00
119.50
116.45
13,791,376
Aug 3, 2026
102.00
110.50
101.50
110.50
107.68
6,100,553
Jul 31, 2026
102.00
102.50
98.10
100.50
97.94
10,004,933
Jul 30, 2026
95.00
99.80
92.00
93.60
91.21
5,577,010
Jul 29, 2026
108.50
108.50
98.60
98.60
96.09
6,951,262
Jul 28, 2026
114.00
114.50
107.50
109.50
106.71
5,793,468
Jul 27, 2026
119.50
121.00
114.50
119.00
115.97
3,505,360
Jul 24, 2026
125.50
125.50
118.00
118.00
114.99
4,857,642
Jul 23, 2026
128.50
130.00
123.00
127.00
123.76
4,249,531
Jul 22, 2026
129.00
131.00
126.00
127.50
124.25
5,520,819
Jul 21, 2026
121.50
124.50
119.00
124.50
121.33
5,313,698
Jul 20, 2026
125.50
125.50
114.00
119.00
115.97
8,894,242
Jul 17, 2026
135.00
136.00
125.50
126.50
123.27
9,595,720
Jul 16, 2026
135.00
142.00
131.00
139.00
135.46
7,106,176
Jul 15, 2026
132.50
138.00
132.00
136.50
133.02
5,269,353
Jul 14, 2026
137.50
138.00
124.00
129.00
125.71
9,294,197
Jul 13, 2026
148.00
152.00
134.50
137.50
133.99
13,400,370
Jul 9, 2026
140.00
148.00
138.50
144.50
140.82
13,838,757
Jul 8, 2026
136.50
138.50
132.50
138.00
134.48
7,153,058
Jul 7, 2026
145.00
147.50
132.00
133.50
130.10
16,713,331
Jul 6, 2026
156.00
156.00
144.00
145.00
141.30
34,392,403
Jul 3, 2026
140.00
142.50
138.50
142.00
138.38
4,942,155
Jul 2, 2026
135.50
142.00
134.00
142.00
138.38
5,673,674
Jul 1, 2026
138.00
140.00
136.50
138.00
134.48
5,901,546
Jun 30, 2026
131.50
138.50
131.00
136.50
133.02
7,296,804
Jun 29, 2026
135.00
135.50
128.00
129.00
125.71
8,817,200
Jun 26, 2026
140.50
146.50
134.50
134.50
131.07
14,853,459
Jun 25, 2026
144.50
146.50
139.50
141.50
137.89
12,528,050
Jun 24, 2026
135.00
143.00
134.50
142.50
138.87
12,854,653
Jun 23, 2026
141.00
141.50
133.00
136.00
132.53
11,702,271
Jun 22, 2026
139.00
144.50
137.50
140.00
136.43
21,865,228
Jun 18, 2026
127.50
137.00
127.50
135.00
131.56
13,672,221
Jun 17, 2026
125.00
128.00
124.50
126.50
123.27
5,834,436
Jun 16, 2026
128.50
129.00
125.00
125.50
122.30
8,036,028
Jun 15, 2026
126.00
129.00
123.50
127.00
123.76
9,274,161
Jun 12, 2026
126.50
127.00
123.50
123.50
120.35
6,409,446
Jun 11, 2026
120.00
123.00
116.00
121.50
118.40
5,187,299
Jun 10, 2026
124.00
129.00
120.00
120.50
117.43
8,579,144
Jun 9, 2026
125.50
127.00
122.00
125.00
121.81
7,259,890
Jun 8, 2026
118.50
124.50
118.50
123.50
120.35
9,414,941
Jun 5, 2026
135.00
135.00
128.50
131.50
128.15
7,182,667
Jun 4, 2026
135.00
139.00
135.00
136.50
133.02
4,753,713
Jun 3, 2026
135.50
140.00
134.00
137.00
133.51
8,424,646
Jun 2, 2026
136.00
137.50
129.50
134.00
130.58
10,858,028
Jun 1, 2026
143.00
143.00
135.00
137.50
133.99
14,625,356
May 29, 2026
143.50
146.50
139.50
141.50
137.89
15,523,820
May 28, 2026
135.50
148.00
135.50
141.00
137.40
20,602,593
May 27, 2026
139.00
139.00
132.50
136.00
132.53
19,182,032
May 26, 2026
130.50
137.50
125.00
136.00
132.53
32,920,748
May 25, 2026
125.00
128.50
122.50
128.50
125.22
24,418,410
May 22, 2026
110.50
117.00
110.50
117.00
114.02
16,121,762
May 21, 2026
104.50
108.00
104.50
106.50
103.78
15,352,504
May 20, 2026
102.50
105.00
100.50
102.50
99.89
10,652,019
May 19, 2026
103.00
105.50
102.00
102.00
99.40
15,173,797
May 18, 2026
104.00
105.00
101.50
103.50
100.86
17,582,001
May 15, 2026
101.50
109.50
101.00
106.50
103.78
36,802,201
May 14, 2026
97.90
104.00
97.00
101.00
98.42
29,104,363
May 13, 2026
96.00
98.80
95.00
97.30
94.82
23,555,558
May 12, 2026
93.00
97.20
91.80
96.50
94.04
18,825,194
May 11, 2026
91.00
93.70
90.40
92.40
90.04
5,784,954
May 8, 2026
93.50
93.90
88.60
90.50
88.19
7,624,374
May 7, 2026
94.00
94.20
92.60
93.40
91.02
5,371,444
May 6, 2026
96.10
97.60
92.10
93.20
90.82
16,712,177
May 5, 2026
94.00
96.20
92.40
94.00
91.60
18,017,153
May 4, 2026
85.50
92.40
85.50
92.40
90.04
17,732,851
Apr 30, 2026
87.90
88.40
83.70
84.00
81.86
11,825,806
Apr 29, 2026
89.20
90.00
86.00
87.90
85.66
9,414,929
Apr 28, 2026
89.70
90.70
88.00
89.30
87.02
7,539,103
Apr 27, 2026
89.20
90.20
85.70
89.70
87.41
8,338,996
Apr 24, 2026
90.00
92.30
86.30
88.30
86.05
11,927,711
Apr 23, 2026
98.80
98.90
86.90
88.50
86.24
23,962,453
Apr 22, 2026
96.30
99.30
93.50
96.50
94.04
20,074,652
Apr 21, 2026
92.70
97.60
89.00
94.30
91.90
26,601,698
Apr 20, 2026
89.20
93.20
87.90
90.30
88.00
8,345,612
Apr 17, 2026
89.90
91.10
87.90
88.40
86.15
4,461,512
Apr 16, 2026
89.90
93.10
88.80
89.50
87.22
6,240,254
Apr 15, 2026
91.10
91.30
88.20
88.70
86.44
7,539,552
Apr 14, 2026
96.60
97.40
89.90
90.80
88.48
10,517,019
Apr 13, 2026
92.80
96.30
91.50
95.10
92.67
8,678,470
Apr 10, 2026
95.00
96.60
91.90
92.80
90.43
4,655,482
Apr 9, 2026
94.70
95.00
92.00
94.00
91.60
6,655,346
Apr 8, 2026
89.00
94.60
88.50
94.50
92.09
21,664,662
Apr 7, 2026
86.70
88.00
83.40
86.00
83.81
7,583,428
Apr 2, 2026
88.80
89.90
84.80
85.00
82.83
2,896,093
Apr 1, 2026
87.50
89.20
86.00
88.40
86.15
4,551,482
Mar 31, 2026
91.30
92.70
84.50
84.50
82.35
9,989,693
Mar 30, 2026
92.40
94.50
90.20
93.80
91.41
5,013,439
Mar 27, 2026
93.20
96.10
92.60
95.50
93.06
4,845,894
Mar 26, 2026
93.90
98.60
93.70
95.50
93.06
9,875,705
Mar 25, 2026
94.00
96.00
92.30
93.10
90.73
4,428,206
Mar 24, 2026
94.30
97.60
90.00
90.20
87.90
5,511,605
Mar 23, 2026
90.00
93.60
88.50
90.80
88.48
6,165,021
Mar 20, 2026
95.90
100.50
92.20
95.20
92.77
15,833,989
Mar 19, 2026
87.70
96.10
87.00
95.30
92.87
10,864,382
Mar 18, 2026
86.60
92.70
85.60
89.50
87.22
6,426,050
Mar 17, 2026
85.10
87.50
84.70
85.00
82.83
1,378,321
Mar 16, 2026
85.80
86.80
84.00
84.30
82.15
1,743,489
Mar 13, 2026
83.00
85.60
82.80
85.00
82.83
2,748,100
Mar 12, 2026
86.20
88.90
85.40
85.40
83.22
2,508,507
Mar 11, 2026
82.60
89.40
82.50
87.80
85.56
4,418,474
Mar 10, 2026
81.50
84.50
79.70
81.90
79.81
3,851,168
Mar 9, 2026
79.10
80.20
79.10
79.10
77.08
2,589,377
Mar 6, 2026
88.00
89.10
87.00
87.80
85.56
1,999,054
Mar 5, 2026
88.10
89.70
86.80
88.10
85.85
3,451,399
Mar 4, 2026
88.00
89.20
84.40
84.60
82.44
4,303,152
Mar 3, 2026
94.10
95.40
90.00
90.10
87.80
5,576,943
Mar 2, 2026
92.30
94.60
91.50
93.90
91.51
4,794,147
Feb 26, 2026
94.00
96.70
92.20
95.90
93.45
9,036,350
Feb 25, 2026
94.40
94.50
92.00
93.20
90.82
4,120,721
Feb 24, 2026
90.90
93.30
90.40
93.30
90.92
4,842,431
Feb 23, 2026
89.60
93.20
88.80
90.90
88.58
8,351,407
Feb 11, 2026
87.00
89.00
87.00
88.60
86.34
3,651,988
Feb 10, 2026
90.60
90.60
87.80
87.90
85.66
7,109,111
Feb 9, 2026
87.30
91.40
87.00
89.70
87.41
9,993,969
Feb 6, 2026
85.90
86.90
82.30
83.80
81.66
5,199,259
Feb 5, 2026
85.40
89.90
84.40
86.20
84.00
9,423,230
Feb 4, 2026
85.70
87.00
85.30
85.70
83.51
4,309,075
Feb 3, 2026
87.40
89.00
84.10
86.40
84.20
7,799,772
Feb 2, 2026
87.40
88.80
85.20
86.30
84.10
7,671,199
Jan 30, 2026
91.90
94.00
88.80
89.40
87.12
8,384,806
Jan 29, 2026
94.50
98.20
91.50
91.90
89.56
16,720,335
Jan 28, 2026
97.70
97.70
92.70
94.00
91.60
33,826,465
Jan 27, 2026
103.50
105.50
101.50
103.00
100.37
11,463,518
Jan 26, 2026
100.00
103.50
97.70
102.50
99.89
13,649,840
Jan 23, 2026
100.50
102.00
97.00
99.60
97.06
10,497,582
Jan 22, 2026
100.00
103.50
99.50
99.60
97.06
13,790,046
Jan 21, 2026
107.00
107.50
98.30
98.70
96.18
27,786,223
Jan 20, 2026
99.80
111.00
98.60
107.50
104.76
22,917,005
Jan 19, 2026
103.50
105.00
99.80
102.00
99.40
15,614,887
Jan 16, 2026
98.80
105.50
95.20
102.00
99.40
28,385,587
Jan 15, 2026
95.70
96.90
93.60
96.20
93.75
9,314,502
Jan 14, 2026
94.00
96.50
91.70
95.80
93.36
15,328,812
Jan 13, 2026
95.30
97.90
92.00
93.00
90.63
28,364,419
Jan 12, 2026
91.60
97.00
90.20
93.90
91.51
23,870,011
Jan 9, 2026
87.60
93.80
86.20
91.50
89.17
19,731,423
Jan 8, 2026
88.40
88.80
87.00
87.60
85.37
5,533,854
Jan 7, 2026
90.20
91.50
87.90
88.50
86.24
8,595,614
Jan 6, 2026
89.00
90.70
87.90
89.70
87.41
10,832,133
Jan 5, 2026
92.10
92.30
87.30
88.70
86.44
17,905,161
Jan 2, 2026
89.50
91.00
86.10
90.20
87.90
14,986,316
Dec 31, 2025
88.70
92.60
88.70
89.00
86.73
16,540,896
Dec 30, 2025
89.30
90.70
87.70
88.50
86.24
10,286,740
Dec 29, 2025
89.60
90.80
87.60
88.40
86.15
11,658,848
Dec 26, 2025
87.10
90.40
86.10
88.90
86.63
14,314,224
Dec 24, 2025
87.80
90.40
85.20
86.30
84.10
13,010,340
Dec 23, 2025
88.80
89.00
86.40
87.40
85.17
10,607,866
Dec 22, 2025
88.70
92.80
87.60
88.20
85.95
28,224,495
Dec 19, 2025
85.60
90.30
83.90
88.70
86.44
25,816,546
Dec 18, 2025
85.40
85.80
82.00
83.40
81.27
13,609,743
Dec 17, 2025
83.70
88.50
80.70
86.20
84.00
29,136,172
Dec 16, 2025
83.80
85.70
78.50
82.30
80.20
26,306,804
Dec 15, 2025
80.00
85.10
78.50
83.80
81.66
20,168,089
Dec 12, 2025
84.40
84.90
80.30
80.80
78.74
13,238,493
Dec 11, 2025
80.00
87.00
74.20
83.80
81.66
49,307,184
Dec 10, 2025
72.80
79.70
71.10
79.70
77.67
15,077,610
Dec 9, 2025
70.10
72.50
69.50
72.50
70.65
3,589,052
Dec 8, 2025
68.10
70.20
68.00
69.70
67.92
1,416,025
Dec 5, 2025
68.80
68.90
67.70
68.10
66.36
1,499,780
Dec 4, 2025
70.80
70.80
68.70
68.90
67.14
1,273,627
Dec 3, 2025
70.80
71.60
70.50
70.50
68.70
1,000,373
Dec 2, 2025
70.60
72.50
70.50
70.50
68.70
1,786,921
Dec 1, 2025
70.50
71.30
69.60
69.90
68.12
1,199,554
Nov 28, 2025
69.80
71.00
69.50
70.70
68.90
1,184,914
Nov 27, 2025
68.80
70.40
68.80
69.80
68.02
1,054,276
Nov 26, 2025
71.20
71.50
68.70
69.00
67.24
1,612,398
Nov 25, 2025
69.60
71.40
69.60
71.00
69.19
1,675,487
Nov 24, 2025
69.20
69.50
68.20
68.90
67.14
2,252,438
Nov 21, 2025
74.00
74.30
69.00
69.00
67.24
5,501,371
Nov 20, 2025
74.00
77.00
73.70
76.60
74.65
8,388,674
Nov 19, 2025
72.20
74.40
71.10
72.60
70.75
6,139,406
Nov 18, 2025
71.10
74.50
70.50
72.50
70.65
6,844,354
Nov 17, 2025
72.50
73.20
71.80
72.20
70.36
1,309,373
Nov 14, 2025
74.20
74.30
71.70
72.10
70.26
3,289,569
Nov 13, 2025
76.10
77.00
75.30
76.50
74.55
1,578,609
Nov 12, 2025
75.50
76.70
75.20
76.10
74.16
1,947,550
Nov 11, 2025
78.20
79.00
74.80
75.40
73.48
3,497,272
Nov 10, 2025
73.60
79.50
72.30
77.40
75.43
7,026,668
Nov 7, 2025
73.20
73.80
71.60
73.40
71.53
2,541,476
Nov 6, 2025
73.80
74.50
73.00
73.80
71.92
3,277,312
Nov 5, 2025
70.00
73.00
69.00
73.00
71.14
3,527,451
Nov 4, 2025
73.10
74.00
70.50
70.50
68.70
3,955,476
Nov 3, 2025
70.70
73.00
69.70
72.00
70.16
3,616,724
