Taiwan - Delayed Quote
TWD
Getac Holdings Corporation (3005.TW)
116.50
0.00
(0.00%)
At close: 1:30:10 PM GMT+8
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 9, 2026
117.50
120.00
116.50
116.50
116.50
1,845,775
Nov 6, 2026
111.00
118.00
110.00
116.50
116.50
3,789,062
Nov 5, 2026
122.50
123.00
119.00
119.50
119.50
2,106,022
Nov 4, 2026
123.50
124.00
118.00
122.00
122.00
3,034,804
Nov 3, 2026
123.00
126.00
121.00
122.00
122.00
3,127,749
Nov 2, 2026
123.00
125.00
123.00
124.00
124.00
1,365,107
Oct 30, 2026
123.00
123.50
121.00
123.00
123.00
2,230,651
Oct 29, 2026
125.00
125.00
122.50
123.00
123.00
1,722,521
Oct 28, 2026
127.50
127.50
124.50
125.00
125.00
1,532,975
Oct 27, 2026
125.50
127.50
124.00
126.50
126.50
3,686,585
Oct 23, 2026
125.50
125.50
125.50
125.50
125.50
-
Oct 22, 2026
125.00
127.00
124.00
125.50
125.50
3,299,297
Oct 21, 2026
123.00
125.50
123.00
124.50
124.50
2,153,653
Oct 20, 2026
119.00
125.00
119.00
123.00
123.00
3,528,661
Oct 19, 2026
122.00
122.50
119.00
120.00
120.00
2,110,110
Oct 16, 2026
121.50
124.50
121.50
122.50
122.50
3,348,268
Oct 15, 2026
120.50
122.00
119.50
121.00
121.00
5,812,498
Oct 14, 2026
119.00
121.00
119.00
120.50
120.50
2,209,744
Oct 13, 2026
118.00
119.50
117.50
119.00
119.00
2,085,742
Oct 12, 2026
118.50
119.50
118.00
118.50
118.50
1,213,288
Oct 8, 2026
118.00
118.50
117.00
118.50
118.50
1,134,780
Oct 7, 2026
118.50
119.00
117.50
118.00
118.00
971,200
Oct 6, 2026
117.50
119.00
116.50
118.50
118.50
2,241,253
Oct 5, 2026
117.50
117.50
116.50
117.00
117.00
1,182,691
Oct 2, 2026
117.00
117.50
116.50
117.50
117.50
683,841
Oct 1, 2026
117.00
117.50
116.50
117.50
117.50
957,502
Sep 30, 2026
117.50
118.00
116.00
116.50
116.50
1,281,561
Sep 29, 2026
116.50
117.50
116.00
117.00
117.00
968,170
Sep 24, 2026
117.00
117.00
116.00
116.50
116.50
743,101
Sep 23, 2026
118.50
118.50
116.50
117.50
117.50
1,647,650
Sep 22, 2026
119.50
119.50
117.00
118.50
118.50
1,790,553
Sep 21, 2026
119.00
120.00
116.50
119.00
119.00
2,955,181
Sep 18, 2026
119.00
119.00
117.00
118.50
118.50
1,613,662
Sep 17, 2026
116.00
118.50
116.00
118.00
118.00
3,089,560
Sep 16, 2026
116.00
117.00
115.00
115.00
115.00
1,467,050
Sep 15, 2026
116.50
117.00
114.50
115.00
115.00
1,570,682
Sep 14, 2026
114.00
118.00
114.00
116.50
116.50
2,780,330
Sep 11, 2026
114.00
116.00
113.00
115.50
115.50
1,879,839
Sep 10, 2026
115.00
115.50
114.50
115.00
115.00
930,600
Sep 9, 2026
113.00
116.00
113.00
115.00
115.00
2,001,236
Sep 8, 2026
113.00
113.50
112.00
112.50
112.50
1,550,061
Sep 7, 2026
115.50
116.00
112.00
113.00
113.00
2,387,074
Sep 4, 2026
113.50
115.00
112.50
115.00
115.00
2,140,386
Sep 3, 2026
116.00
116.50
113.00
113.00
113.00
2,642,639
Sep 2, 2026
118.00
118.00
116.00
116.00
116.00
1,377,030
Sep 1, 2026
117.00
119.00
117.00
118.50
118.50
2,075,634
Aug 31, 2026
114.50
119.00
114.50
117.00
117.00
2,754,034
Aug 28, 2026
116.50
117.00
115.00
116.00
116.00
1,978,624
Aug 27, 2026
116.50
117.00
115.50
116.00
116.00
1,526,240
Aug 26, 2026
115.50
116.50
115.00
116.00
116.00
1,683,172
Aug 25, 2026
115.50
116.00
113.50
115.00
115.00
2,109,385
Aug 24, 2026
117.00
117.00
115.50
116.00
116.00
1,480,236
Aug 21, 2026
117.00
118.50
116.00
117.00
117.00
1,943,239
Aug 20, 2026
118.50
119.00
117.00
117.50
117.50
2,043,571
Aug 19, 2026
116.50
119.00
115.00
117.50
117.50
3,159,520
Aug 18, 2026
122.00
123.00
116.50
117.50
117.50
6,459,650
Aug 17, 2026
118.00
125.00
116.50
121.50
121.50
13,684,668
Aug 14, 2026
114.50
117.50
114.00
116.50
116.50
4,105,701
Aug 13, 2026
116.50
117.00
114.00
114.50
114.50
3,467,409
Aug 12, 2026
114.00
116.00
114.00
114.50
114.50
2,108,940
Aug 11, 2026
114.00
115.00
112.50
114.50
114.50
2,052,944
Aug 10, 2026
114.00
115.00
112.00
114.50
114.50
3,472,139
Aug 7, 2026
115.50
117.00
114.50
115.00
115.00
2,553,540
Aug 6, 2026
114.50
116.00
113.50
115.50
115.50
2,726,370
Aug 5, 2026
115.00
116.00
114.50
115.00
115.00
2,785,993
Aug 4, 2026
113.00
114.50
112.50
114.00
114.00
2,695,610
Aug 3, 2026
113.00
116.50
112.50
114.50
114.50
2,568,684
Jul 31, 2026
114.00
117.50
114.00
114.00
114.00
7,861,232
Jul 30, 2026
106.00
110.50
105.50
110.00
110.00
4,131,908
Jul 29, 2026
110.00
111.50
104.00
107.00
107.00
5,253,427
Jul 28, 2026
111.50
112.50
109.00
110.00
110.00
3,242,899
Jul 27, 2026
114.00
114.00
111.00
112.50
112.50
2,516,582
Jul 24, 2026
113.00
115.00
112.50
113.00
113.00
2,263,269
Jul 23, 2026
115.50
116.00
112.50
113.50
113.50
2,370,488
Jul 22, 2026
115.50
118.50
114.00
114.50
114.50
5,126,984
Jul 21, 2026
110.50
120.00
110.00
116.50
116.50
10,151,393
Jul 20, 2026
112.00
112.00
108.50
109.50
109.50
3,656,618
Jul 17, 2026
111.00
114.50
109.00
110.00
110.00
6,542,011
Jul 16, 2026
115.00
116.00
113.50
113.50
113.50
4,084,091
Jul 15, 2026
115.50
116.00
113.50
115.50
115.50
4,283,826
Jul 14, 2026
114.50
115.00
110.50
114.50
114.50
6,899,835
Jul 13, 2026
114.00
117.50
112.00
115.00
115.00
9,972,775
Jul 9, 2026
114.00
116.50
112.00
112.00
112.00
12,316,089
Jul 8, 2026
107.00
108.50
106.00
107.50
107.50
2,527,851
Jul 7, 2026
110.50
111.00
106.00
107.00
107.00
3,907,382
Jul 6, 2026
109.50
113.00
108.00
110.00
110.00
8,018,478
Jul 3, 2026
101.50
108.00
101.00
107.00
107.00
7,297,092
Jul 2, 2026
105.00
106.50
102.00
102.50
102.50
8,005,949
Jul 1, 2026
103.00
111.00
102.50
106.50
106.50
19,848,002
Jun 30, 2026
99.50
102.50
98.00
101.00
101.00
6,798,744
Jun 29, 2026
96.10
98.70
95.80
98.50
98.50
3,248,730
Jun 26, 2026
98.50
98.50
95.80
96.00
96.00
7,073,069
Jun 25, 2026
100.00
101.00
98.20
98.20
98.20
5,113,849
Jun 24, 2026
99.50
100.50
98.70
99.50
99.50
2,699,337
Jun 23, 2026
101.50
101.50
99.50
100.00
100.00
4,332,002
Jun 22, 2026
102.50
102.50
100.50
100.50
100.50
6,016,721
Jun 18, 2026
102.50
103.50
101.00
101.50
101.50
3,681,009
Jun 17, 2026
101.00
104.00
100.00
102.50
102.50
2,527,280
Jun 16, 2026
104.50
105.00
101.00
101.50
101.50
5,090,157
Jun 15, 2026
107.00
107.00
104.00
104.00
104.00
5,192,444
Jun 12, 2026
106.00
109.00
105.50
105.50
105.50
6,660,157
Jun 11, 2026
104.00
105.00
103.00
104.50
104.50
4,418,641
Jun 10, 2026
106.00
108.50
104.00
104.00
104.00
5,171,835
Jun 9, 2026
105.50
106.50
105.00
105.50
105.50
4,005,000
Jun 8, 2026
104.00
105.00
102.00
104.50
104.50
6,132,377
Jun 5, 2026
110.00
111.50
109.00
109.00
109.00
6,400,756
Jun 4, 2026
109.00
111.00
108.00
110.00
110.00
5,847,910
Jun 3, 2026
112.00
112.50
109.00
110.50
110.50
8,285,835
Jun 2, 2026
108.00
109.50
106.50
108.50
108.50
10,458,177
Jun 1, 2026
104.50
108.00
104.50
107.00
107.00
6,691,117
May 29, 2026
104.00
106.50
104.00
104.00
104.00
5,972,145
May 28, 2026
103.00
104.50
102.50
103.00
103.00
4,031,680
May 27, 2026
105.00
105.00
102.50
103.00
103.00
4,348,161
May 26, 2026
103.50
105.00
102.50
104.00
104.00
4,962,760
May 25, 2026
105.00
105.50
103.00
103.50
103.50
4,499,592
May 22, 2026
103.50
105.00
102.00
104.00
104.00
7,305,133
May 21, 2026
99.70
104.00
99.50
102.00
102.00
9,767,839
May 20, 2026
98.70
99.20
97.50
98.50
98.50
5,137,236
May 19, 2026
99.80
102.00
98.50
98.50
98.50
6,212,550
May 18, 2026
100.50
101.50
97.50
99.60
99.60
5,667,088
May 15, 2026
104.00
104.50
99.50
99.50
99.50
7,277,040
May 14, 2026
98.50
107.00
98.50
103.50
103.50
19,540,398
May 13, 2026
98.40
98.40
97.40
97.90
97.90
2,142,276
May 12, 2026
100.00
100.50
98.20
98.50
98.50
2,683,213
May 11, 2026
98.70
99.80
97.50
99.80
99.80
2,736,248
May 8, 2026
99.00
100.00
97.50
98.20
98.20
3,413,720
May 7, 2026
97.70
99.30
97.50
99.10
99.10
2,951,566
May 6, 2026
98.80
98.80
97.00
97.50
97.50
2,849,519
May 5, 2026
98.60
98.60
97.80
98.20
98.20
2,400,164
May 4, 2026
98.40
99.20
98.10
98.40
98.40
3,355,530
Apr 30, 2026
98.30
98.30
97.20
97.60
97.60
2,672,380
Apr 29, 2026
97.50
98.50
97.20
98.20
98.20
2,218,200
Apr 28, 2026
97.60
97.70
96.40
97.40
97.40
2,799,449
Apr 27, 2026
97.30
97.30
95.10
97.00
97.00
5,172,777
Apr 24, 2026
99.10
99.10
96.30
96.60
96.60
5,112,401
Apr 23, 2026
103.50
103.50
97.20
98.00
98.00
8,384,160
Apr 22, 2026
101.50
103.00
101.00
102.00
102.00
4,471,610
Apr 21, 2026
101.00
101.50
99.90
101.00
101.00
6,424,062
Apr 20, 2026
98.90
101.00
98.60
100.50
100.50
4,250,122
Apr 17, 2026
99.00
101.00
98.80
98.90
98.90
6,092,770
Apr 16, 2026
97.90
99.20
97.40
98.40
98.40
5,034,000
Apr 15, 2026
98.10
98.10
96.70
97.50
97.50
4,778,329
Apr 14, 2026
99.40
99.40
97.60
98.10
98.10
3,663,349
Apr 13, 2026
99.30
99.30
96.60
98.50
98.50
5,387,360
Apr 10, 2026
101.00
101.50
99.20
100.00
100.00
3,403,776
Apr 9, 2026
101.00
101.50
99.60
100.50
100.50
2,886,030
Apr 8, 2026
99.40
101.00
99.00
101.00
101.00
4,457,372
Apr 7, 2026
100.50
100.50
97.70
98.90
98.90
3,162,380
Apr 2, 2026
99.00
100.00
97.50
98.70
98.70
4,749,788
Apr 1, 2026
100.00
101.00
96.80
97.70
97.70
9,338,737
Mar 31, 2026
99.50
100.50
96.30
97.50
97.50
8,145,935
Mar 30, 2026
104.50
104.50
99.80
100.00
100.00
9,849,694
Mar 27, 2026
109.50
109.50
104.50
107.00
107.00
7,205,152
Mar 26, 2026
113.00
113.50
109.00
109.50
109.50
9,176,423
Mar 25, 2026
6.789056
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 25, 2026
119.00
120.00
112.00
112.50
112.50
16,783,775
Mar 24, 2026
132.50
132.50
127.00
127.00
120.21
6,354,434
Mar 23, 2026
126.50
129.50
124.50
129.00
122.10
5,924,494
Mar 20, 2026
131.50
132.50
127.00
128.50
121.63
7,556,514
Mar 19, 2026
135.00
136.50
131.50
131.50
124.47
6,408,077
Mar 18, 2026
137.00
139.50
135.50
136.00
128.73
6,103,756
Mar 17, 2026
136.00
138.00
134.00
138.00
130.62
5,562,348
Mar 16, 2026
137.50
137.50
132.50
135.50
128.26
5,043,511
Mar 13, 2026
135.00
136.50
132.50
136.00
128.73
6,144,284
Mar 12, 2026
130.50
138.00
130.50
136.00
128.73
7,658,300
Mar 11, 2026
130.00
135.00
127.50
132.00
124.94
9,867,300
Mar 10, 2026
126.00
129.00
124.00
129.00
122.10
10,023,697
Mar 9, 2026
119.50
124.50
116.50
124.50
117.84
9,919,755
Mar 6, 2026
123.50
124.50
121.50
123.00
116.42
7,774,811
Mar 5, 2026
125.00
127.50
123.00
123.50
116.90
7,966,180
Mar 4, 2026
122.50
126.00
120.00
121.00
114.53
11,748,861
Mar 3, 2026
125.00
126.50
122.00
123.00
116.42
19,079,897
Mar 2, 2026
115.00
124.00
115.00
124.00
117.37
10,816,352
Feb 26, 2026
114.00
114.50
112.00
113.00
106.96
4,485,465
Feb 25, 2026
112.50
114.00
111.00
114.00
107.91
3,271,952
Feb 24, 2026
110.50
112.00
110.00
111.50
105.54
2,491,746
Feb 23, 2026
112.00
112.00
109.00
110.50
104.59
2,964,021
Feb 11, 2026
110.50
111.00
109.00
110.50
104.59
4,016,245
Feb 10, 2026
111.50
112.50
109.50
110.00
104.12
4,534,389
Feb 9, 2026
114.00
114.00
111.50
111.50
105.54
1,943,887
Feb 6, 2026
112.00
113.00
109.50
112.50
106.49
2,860,137
Feb 5, 2026
112.00
113.50
111.50
112.00
106.01
2,580,293
Feb 4, 2026
112.50
113.00
111.50
112.00
106.01
2,275,271
Feb 3, 2026
112.00
113.00
111.00
112.00
106.01
3,153,098
Feb 2, 2026
112.50
113.00
110.00
111.00
105.07
3,360,229
Jan 30, 2026
113.50
114.00
111.50
112.50
106.49
3,374,051
Jan 29, 2026
114.50
115.50
113.00
113.50
107.43
3,367,412
Jan 28, 2026
114.00
115.50
113.50
114.50
108.38
3,231,810
Jan 27, 2026
116.00
116.00
113.00
113.00
106.96
4,241,982
Jan 26, 2026
117.50
118.00
115.00
115.00
108.85
3,450,500
Jan 23, 2026
119.50
120.00
116.00
117.00
110.75
3,973,189
Jan 22, 2026
117.00
119.00
116.00
118.50
112.17
4,129,085
Jan 21, 2026
117.50
118.00
115.50
115.50
109.33
4,496,209
Jan 20, 2026
116.50
120.50
116.00
118.00
111.69
3,510,261
Jan 19, 2026
117.50
119.50
116.50
116.50
110.27
2,630,143
Jan 16, 2026
117.50
118.50
116.50
117.00
110.75
2,783,512
Jan 15, 2026
117.50
119.00
117.00
117.50
111.22
3,076,769
Jan 14, 2026
115.50
118.50
115.50
117.00
110.75
3,878,287
Jan 13, 2026
117.00
117.50
114.50
115.50
109.33
2,818,476
Jan 12, 2026
117.00
118.00
116.00
116.50
110.27
2,153,570
Jan 9, 2026
116.00
117.00
114.00
116.50
110.27
2,395,200
Jan 8, 2026
115.50
116.00
114.00
114.50
108.38
1,574,540
Jan 7, 2026
115.50
116.50
114.00
115.50
109.33
3,052,151
Jan 6, 2026
113.50
116.00
112.50
115.50
109.33
2,788,024
Jan 5, 2026
118.00
118.00
113.00
113.50
107.43
4,519,152
Jan 2, 2026
117.00
118.50
116.00
117.50
111.22
4,456,369
Dec 31, 2025
118.00
118.50
116.50
117.00
110.75
4,857,025
Dec 30, 2025
118.00
119.00
116.00
117.50
111.22
4,715,223
Dec 29, 2025
117.50
119.50
117.00
118.00
111.69
2,171,561
Dec 26, 2025
119.00
119.00
116.50
116.50
110.27
2,603,604
Dec 24, 2025
119.50
120.50
118.00
118.00
111.69
1,279,022
Dec 23, 2025
118.50
120.00
118.00
119.00
112.64
1,483,291
Dec 22, 2025
116.50
119.50
116.50
118.50
112.17
1,524,403
Dec 19, 2025
116.50
118.00
116.00
116.50
110.27
1,420,202
Dec 18, 2025
116.50
118.00
116.00
116.50
110.27
1,271,231
Dec 17, 2025
117.50
119.00
115.50
116.50
110.27
2,815,221
Dec 16, 2025
117.50
118.00
116.00
117.00
110.75
1,982,270
Dec 15, 2025
119.00
120.00
118.00
118.50
112.17
1,295,438
Dec 12, 2025
121.00
121.50
119.00
120.00
113.59
1,580,328
Dec 11, 2025
122.50
123.50
120.50
121.00
114.53
1,652,732
Dec 10, 2025
121.50
123.50
121.50
122.00
115.48
2,295,237
Dec 9, 2025
122.50
122.50
119.50
120.50
114.06
1,924,651
Dec 8, 2025
123.00
123.50
122.00
122.50
115.95
1,080,082
Dec 5, 2025
121.50
122.00
120.50
121.50
115.00
1,009,545
Dec 4, 2025
122.00
123.00
120.50
121.50
115.00
1,233,201
Dec 3, 2025
123.00
124.50
121.50
122.00
115.48
1,544,431
Dec 2, 2025
124.50
124.50
122.00
122.00
115.48
2,643,049
Dec 1, 2025
125.50
126.00
123.00
124.00
117.37
2,921,065
Nov 28, 2025
124.00
127.00
122.50
125.50
118.79
2,087,231
Nov 27, 2025
124.00
125.50
123.00
124.00
117.37
1,484,022
Nov 26, 2025
122.00
123.50
121.50
123.00
116.42
1,553,478
Nov 25, 2025
122.00
123.00
119.00
120.50
114.06
2,568,342
Nov 24, 2025
121.00
121.50
119.00
119.00
112.64
3,527,043
Nov 21, 2025
127.00
127.50
120.00
120.50
114.06
3,633,370
Nov 20, 2025
125.50
128.00
124.00
127.50
120.68
1,947,057
Nov 19, 2025
125.50
128.00
123.00
123.00
116.42
2,978,426
Nov 18, 2025
126.50
129.00
126.00
127.00
120.21
2,391,295
Nov 17, 2025
130.00
130.50
125.50
127.00
120.21
3,572,701
Nov 14, 2025
127.50
132.00
127.00
131.00
124.00
1,800,103
Nov 13, 2025
136.00
136.50
128.50
129.00
122.10
4,547,225
Nov 12, 2025
137.00
137.50
135.00
135.50
128.26
1,817,451
Nov 11, 2025
137.00
138.00
135.50
137.00
129.68
1,233,676
Nov 10, 2025
137.00
137.00
134.50
136.50
129.20
855,100
