Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Taiwan - Delayed Quote TWD

Greatek Electronics Inc. (2441.TW)

53.00
+0.80
+(1.53%)
As of 10:18:05 AM GMT+8. Market Open.
Currency in TWD
Download
Date Open High Low Close Adj Close Volume
Apr 23, 202552.6053.1052.6053.0053.00151,299
Apr 22, 202552.0052.5050.5052.2052.20244,112
Apr 21, 202552.6052.8052.0052.0052.00263,900
Apr 18, 202552.7053.1052.7052.9052.90199,012
Apr 17, 202552.3053.0052.0052.7052.70223,049
Apr 16, 202553.4054.2052.7052.7052.70518,010
Apr 15, 202553.0054.3052.1053.9053.90502,301
Apr 14, 202552.9054.2052.6052.6052.60787,070
Apr 11, 202550.0053.0048.0052.3052.301,621,145
Apr 10, 202549.9549.9549.9549.9549.95195,765
Apr 9, 202548.9049.5544.8045.4545.452,908,259
Apr 8, 202547.6050.2047.6049.4049.402,161,869
Apr 7, 202552.8052.8052.8052.8052.80298,012
Apr 2, 202558.5059.2058.3058.6058.60431,211
Apr 1, 202557.8058.9057.8058.5058.50517,552
Mar 31, 202558.8058.8057.6057.6057.601,040,200
Mar 28, 202560.4060.4059.4059.7059.70675,256
Mar 27, 202560.3060.4060.0060.3060.30453,002
Mar 26, 202560.4060.8060.2060.6060.60209,301
Mar 25, 202560.9060.9060.0060.2060.20535,103
Mar 24, 202561.2061.3060.6060.6060.60269,037
Mar 21, 202561.9061.9061.2061.2061.20258,395
Mar 20, 202561.1061.8061.1061.6061.60276,065
Mar 19, 202561.5061.5060.7061.0061.00424,028
Mar 18, 202561.6061.6061.0061.3061.30286,100
Mar 17, 202561.7062.4060.5061.0061.001,556,030
Mar 14, 202561.0061.3060.8061.3061.30330,022
Mar 13, 202561.7061.7060.6060.7060.70463,310
Mar 12, 202560.7061.3060.7060.8060.80613,500
Mar 11, 202560.4061.1060.1060.7060.70823,289
Mar 10, 202562.6062.8061.2061.4061.40776,189
Mar 7, 202563.5063.5062.1062.1062.10990,608
Mar 6, 202564.1064.3063.4063.5063.50547,000
Mar 5, 202564.0064.4063.7063.8063.80798,681
Mar 4, 202563.1064.0062.6064.0064.00504,277
Mar 3, 202564.1064.2062.8063.8063.801,223,473
Feb 27, 202564.0064.3063.5064.3064.301,592,250
Feb 26, 202564.4064.7063.7063.7063.701,603,211
Feb 25, 202565.1065.1064.4064.6064.60653,967
Feb 24, 202565.3065.6065.0065.6065.601,380,277
Feb 21, 202565.9066.0064.6065.2065.201,868,215
Feb 20, 202565.4066.0065.1065.9065.901,524,690
Feb 19, 202564.7065.3064.2065.3065.301,977,023
Feb 18, 202563.8064.4063.6064.4064.401,360,418
Feb 17, 202563.5064.0063.3063.7063.701,213,634
Feb 14, 202563.3063.3061.2063.3063.301,604,162
Feb 13, 202562.8063.5062.8063.3063.301,085,623
Feb 12, 202562.4062.6061.9062.5062.50913,105
Feb 11, 202563.3063.3061.8062.2062.201,252,506
Feb 10, 202562.9063.3062.6063.2063.20791,561
Feb 7, 202562.6063.2061.9063.1063.101,174,987
Feb 6, 202562.1063.4061.5062.6062.601,723,247
Feb 5, 202562.2062.2061.5062.0062.00785,567
Feb 4, 202561.7062.0061.4062.0062.00939,060
Feb 3, 202561.4062.4060.4061.7061.701,325,280
Jan 22, 202561.7062.1061.5062.0062.001,379,322
Jan 21, 202561.5062.0061.3061.4061.40879,122
Jan 20, 202561.4061.8060.9061.4061.401,054,270
Jan 17, 202560.1061.1060.0061.1061.101,229,997
Jan 16, 202560.7060.7060.1060.1060.10932,059
Jan 15, 202560.0060.6059.6060.0060.001,201,002
Jan 14, 202560.2060.2059.6060.2060.201,444,036
Jan 13, 202559.2060.1058.0060.1060.102,467,871
Jan 10, 202558.3059.4058.3059.4059.40945,834
Jan 9, 202560.0060.3058.5059.1059.101,301,926
Jan 8, 202558.9059.6058.4059.6059.601,447,481
Jan 7, 202559.0059.3058.6058.7058.70634,315
Jan 6, 202558.4059.0058.0059.0059.00707,089
Jan 3, 202558.7058.7057.9058.2058.20768,468
Jan 2, 202558.3058.6057.9058.5058.50510,199
Dec 31, 202458.6058.9057.8058.7058.70968,900
Dec 30, 202458.3059.0057.9059.0059.001,196,604
Dec 27, 202459.6059.6058.3059.0059.001,158,255
Dec 26, 202459.5059.6059.0059.6059.601,648,208
Dec 25, 202459.4059.8058.4059.6059.602,220,870
Dec 24, 202456.8058.7056.7058.7058.703,002,113
Dec 23, 202456.2057.0056.2056.4056.402,444,547
Dec 20, 202456.8057.3056.0056.0056.002,248,252
Dec 19, 202456.6057.7056.6057.0057.002,116,000
Dec 18, 202456.9058.1056.9057.1057.102,560,064
Dec 17, 202458.2058.9057.2057.2057.201,727,198
Dec 16, 202457.6058.6057.6058.2058.202,142,039
Dec 13, 202457.2058.4056.4057.1057.10983,102
Dec 12, 202457.1057.9057.1057.2057.20504,366
Dec 11, 202458.0058.0057.2057.2057.20481,062
Dec 10, 202458.0058.1057.6057.8057.80544,168
Dec 9, 202458.6058.6057.8058.0058.00473,210
Dec 6, 202458.3058.6058.1058.6058.60590,020
Dec 5, 202458.3058.4057.7058.3058.30892,140
Dec 4, 202457.7058.4057.1057.8057.801,194,173
Dec 3, 202457.6057.9057.4057.8057.80394,524
Dec 2, 202457.3058.6056.9057.9057.901,071,063
Nov 29, 202456.2057.1056.1056.7056.70473,102
Nov 28, 202457.2057.2056.2056.9056.90683,002
Nov 27, 202457.4057.6057.1057.1057.10454,002
Nov 26, 202457.7057.7057.2057.4057.40451,721
Nov 25, 202457.6057.8057.1057.7057.701,014,354
Nov 22, 202456.4057.3056.4057.1057.10536,100
Nov 21, 202456.1056.3055.6056.1056.10561,102
Nov 20, 202456.1056.1056.1056.1056.10586,987
Nov 19, 202456.9057.1056.4056.5056.50717,290
Nov 18, 202457.0057.1056.4056.8056.80783,002
Nov 15, 202455.5057.4055.4057.0057.00922,054
Nov 14, 202456.3056.3055.4055.4055.401,313,169
Nov 13, 202456.1057.3055.8056.3056.301,034,409
Nov 12, 202457.0057.1055.9056.1056.101,325,029
Nov 11, 202456.7057.5056.7057.4057.401,221,100
Nov 8, 202457.3057.6056.3056.5056.501,002,683
Nov 7, 202456.6057.3056.6057.1057.101,064,010
Nov 6, 202456.8056.9056.5056.9056.90701,896
Nov 5, 202457.2057.5056.6056.7056.70652,410
Nov 4, 202457.7057.7057.0057.0057.00555,064
Nov 1, 202457.3057.7056.8057.7057.701,006,425
Oct 30, 202458.6058.6057.6057.7057.70385,176
Oct 29, 202458.3058.5057.6058.2058.20416,011
Oct 28, 202458.7059.0058.3058.7058.70355,033
Oct 25, 202458.6058.7058.2058.7058.70172,367
Oct 24, 202458.8058.8058.2058.6058.60249,000
Oct 23, 202459.1059.2058.5058.5058.50531,607
Oct 22, 202458.7059.0058.4058.9058.90445,167
Oct 21, 202458.8058.8058.1058.7058.70556,289
Oct 18, 202458.4058.8058.1058.2058.20445,002
Oct 17, 202458.5058.6058.1058.3058.30448,562
Oct 16, 202458.1058.5057.7058.5058.501,563,181
Oct 15, 202458.3058.5057.8058.4058.40434,133
Oct 14, 202458.3058.3057.8058.3058.30429,099
Oct 11, 202457.8058.4057.7058.3058.30335,301
Oct 9, 202457.9058.2057.6057.6057.60467,427
Oct 8, 202458.2058.3057.6057.9057.90374,012
Oct 7, 202457.9058.9057.9058.5058.50749,183
Oct 4, 202458.1058.2057.5057.9057.90592,331
Oct 1, 202458.8058.8057.9058.1058.10545,202
Sep 30, 202459.0059.0058.4058.5058.50373,149
Sep 27, 202458.5059.5058.1059.4059.401,256,088
Sep 26, 202458.6058.6057.8057.8057.80531,500
Sep 25, 202458.0058.5057.8058.3058.30685,517
Sep 24, 202458.0058.2057.4057.7057.70531,202
Sep 23, 202458.2058.2057.8058.0058.00425,121
Sep 20, 202458.0058.2057.3057.6057.60976,023
Sep 19, 202457.3058.2057.0057.6057.60629,000
Sep 18, 202457.7057.9057.1057.3057.30537,002
Sep 16, 202457.4057.8057.0057.7057.70827,046
Sep 13, 202457.2057.2056.7057.1057.10724,226
Sep 12, 202456.7057.0056.0056.8056.801,018,070
Sep 11, 202456.8056.8056.0056.1056.101,113,097
Sep 10, 202457.0057.1056.1056.7056.70622,307
Sep 9, 202456.3056.9056.1056.9056.90722,010
Sep 6, 202457.3057.3056.7057.0057.00537,200
Sep 5, 202457.5058.0056.8056.9056.90896,500
Sep 4, 202457.5058.0056.5057.2057.201,487,123
Sep 3, 202459.8059.8059.2059.3059.30504,020
Sep 2, 202460.1060.2059.7059.8059.80381,002
Aug 30, 202459.6060.3059.6060.1060.10483,171
Aug 29, 202459.7060.1059.2059.9059.90384,500
Aug 28, 202459.8060.2059.6059.9059.90562,050
Aug 27, 2024 2.5 Dividend
Aug 27, 202460.1060.1059.1059.4059.403,116,650
Aug 26, 202462.3063.1062.3062.8060.302,141,946
Aug 23, 202462.5062.7061.8062.3059.82841,272
Aug 22, 202462.6063.3062.3062.5060.01412,032
Aug 21, 202463.2063.2062.1062.5060.01675,084
Aug 20, 202463.2063.4062.8063.0060.49752,609
Aug 19, 202463.2063.4062.7063.0060.491,008,211
Aug 16, 202463.3063.5062.5062.6060.111,198,250
Aug 15, 202463.0063.7062.0063.0060.49686,301
Aug 14, 202462.9063.8062.0062.5060.011,280,309
Aug 13, 202460.2062.5060.0062.5060.012,028,334
Aug 12, 202459.3059.6058.9059.3056.94784,391
Aug 9, 202458.8059.4058.4058.7056.36779,000
Aug 8, 202457.6058.3057.6057.8055.501,050,250
Aug 7, 202456.7058.9056.7058.8056.461,500,351
Aug 6, 202458.5058.5054.3056.6054.352,248,002
Aug 5, 202460.6060.6056.5056.6054.352,652,932
Aug 2, 202461.7062.1061.5061.8059.34736,921
Aug 1, 202462.1062.9061.9062.7060.201,070,188
Jul 31, 202461.5062.2061.1061.7059.24982,132
Jul 30, 202461.2061.3060.3060.7058.281,176,240
Jul 29, 202463.0063.0061.2061.2058.76985,091
Jul 26, 202460.8063.0060.5062.9060.401,723,101
Jul 23, 202461.8062.4061.6062.0059.53865,582
Jul 22, 202462.6062.6060.7061.4058.961,649,153
Jul 19, 202464.5064.5062.5062.8060.301,966,566
Jul 18, 202464.5065.0063.6064.6062.032,184,430
Jul 17, 202463.8064.8063.8064.5061.932,257,687
Jul 16, 202463.7063.9063.2063.6061.07944,545
Jul 15, 202463.0063.6062.6063.6061.071,017,271
Jul 12, 202462.6062.7062.2062.7060.20551,088
Jul 11, 202462.6063.0062.3062.6060.11665,211
Jul 10, 202463.2063.4062.4062.4059.92781,807
Jul 9, 202463.5063.9062.5063.2060.68863,135
Jul 8, 202462.7063.3062.6063.3060.781,129,255
Jul 5, 202462.8062.9062.5062.7060.20335,117
Jul 4, 202462.2062.9062.2062.7060.20702,259
Jul 3, 202462.0062.3061.8062.1059.63500,116
Jul 2, 202462.4062.4061.7061.8059.34962,302
Jul 1, 202462.7062.8062.2062.4059.92611,599
Jun 28, 202462.7063.0062.5062.9060.40453,320
Jun 27, 202463.1063.1062.6062.7060.20441,111
Jun 26, 202463.5064.3062.7063.4060.881,803,080
Jun 25, 202463.7063.7062.3063.0060.49397,711
Jun 24, 202464.1064.1063.1063.1060.59659,090
Jun 21, 202463.7064.1063.2064.1061.55938,633
Jun 20, 202462.7063.7062.5063.7061.161,312,714
Jun 19, 202462.3062.8062.2062.2059.72839,730
Jun 18, 202462.4062.4062.1062.3059.82441,292
Jun 17, 202462.4062.4062.0062.1059.63364,258
Jun 14, 202462.7063.0062.2062.2059.72508,524
Jun 13, 202462.2062.8062.2062.7060.20712,400
Jun 12, 202462.1062.5061.8062.2059.72482,041
Jun 11, 202462.3062.5061.8062.2059.72592,364
Jun 7, 202462.5062.6062.0062.2059.72931,187
Jun 6, 202462.7063.2062.5062.6060.11563,171
Jun 5, 202463.5063.6062.6062.7060.20491,200
Jun 4, 202463.0063.5062.8063.3060.78625,832
Jun 3, 202463.1063.6062.7063.0060.49420,311
May 31, 202463.2063.2062.7063.1060.59531,251
May 30, 202463.7063.7062.6062.9060.40887,581
May 29, 202463.4063.8063.0063.8061.261,587,490
May 28, 202462.4063.2062.4063.0060.49929,049
May 27, 202461.8062.8061.8062.4059.92833,157
May 24, 202461.9062.0061.4061.9059.44770,600
May 23, 202462.2062.5061.9062.0059.53795,929
May 22, 202462.4062.7062.4062.4059.92488,212
May 21, 202462.5062.6062.3062.4059.92482,002
May 20, 202463.0063.1062.4062.5060.01795,382
May 17, 202462.5062.9062.1062.8060.30654,113
May 16, 202462.6063.0062.1062.6060.111,066,392
May 15, 202462.0062.6061.9062.3059.82669,650
May 14, 202462.1062.2061.8061.9059.44494,030
May 13, 202462.7062.7061.9062.2059.72532,115
May 10, 202462.6062.7061.8062.4059.92705,527
May 9, 202463.4063.5062.3062.5060.01719,200
May 8, 202462.4063.0062.0062.9060.401,331,689
May 7, 202461.9062.2061.3062.1059.63706,287
May 6, 202462.0062.7061.5061.7059.24909,961
May 3, 202462.4062.4061.0061.0058.57508,127
May 2, 202461.0061.4060.6061.4058.96490,832
Apr 30, 202461.6061.6061.0061.0058.57541,866
Apr 29, 202460.1061.5060.1061.5059.05895,245
Apr 26, 202460.3060.9060.0060.0057.611,225,664
Apr 25, 202460.5061.0060.2060.2057.80454,988
Apr 24, 202460.4060.9060.3060.5058.09574,307
Apr 23, 202460.4060.4059.8060.2057.80738,455

Related Tickers

6147.TWO Chipbond Technology Corporation
59.70
+1.53%
 
6257.TW Sigurd Microelectronics Corporation
69.30
+3.28%
 
2351.TW SDI Corporation
69.50
+4.98%
 
2481.TW Panjit International Inc.
43.15
+2.98%
 
2338.TW Taiwan Mask Corporation
29.70
+4.76%
 
3028.TW Zenitron Corporation
30.65
+1.83%
 
3265.TWO Winstek Semiconductor Co., Ltd.
86.50
+3.10%
 
2369.TW Lingsen Precision Industries, Ltd.
13.35
+2.30%
 
6261.TWO Youngtek Electronics Corporation
60.30
+1.69%
 
3532.TW Formosa Sumco Technology Corporation
75.40
+3.70%