Grand-Tek Technology Co., Ltd. (3684.TWO)

Compare

43.35

+0.25

+(0.58%)

At close: 12:58:36 PM GMT+8

Currency in TWD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Apr 21, 2025	43.35	43.35	43.35	43.35	43.35	2,393
Apr 18, 2025	43.10	43.10	43.10	43.10	43.10	-
Apr 17, 2025	43.10	43.10	43.10	43.10	43.10	-
Apr 16, 2025	43.10	43.10	43.10	43.10	43.10	-
Apr 15, 2025	43.20	43.20	43.10	43.10	43.10	3,000
Apr 14, 2025	42.95	42.95	42.95	42.95	42.95	2,224
Apr 11, 2025	43.00	43.00	43.00	43.00	43.00	-
Apr 10, 2025	40.15	43.00	40.15	43.00	43.00	5,001
Apr 9, 2025	40.05	45.25	40.00	40.00	40.00	18,033
Apr 8, 2025	40.55	42.00	40.00	42.00	42.00	10,000
Apr 7, 2025	40.55	40.70	40.55	40.55	40.55	30,060
Apr 2, 2025	45.00	45.05	45.00	45.05	45.05	3,010
Apr 1, 2025	45.00	45.00	45.00	45.00	45.00	-
Mar 31, 2025	45.80	45.80	44.50	45.00	45.00	5,039
Mar 28, 2025	46.70	46.70	46.70	46.70	46.70	-
Mar 27, 2025	45.85	46.70	45.85	46.70	46.70	5,029
Mar 26, 2025	46.40	46.40	46.40	46.40	46.40	-
Mar 25, 2025	46.40	46.40	46.40	46.40	46.40	-
Mar 24, 2025	46.40	46.40	46.40	46.40	46.40	-
Mar 21, 2025	46.40	46.40	46.40	46.40	46.40	1,010
Mar 20, 2025	45.80	46.40	45.80	45.85	45.85	17,002
Mar 19, 2025	45.90	45.90	45.90	45.90	45.90	-
Mar 18, 2025	45.85	45.90	45.85	45.90	45.90	3,002
Mar 17, 2025	45.80	45.85	45.80	45.85	45.85	4,001
Mar 14, 2025	45.80	45.80	45.80	45.80	45.80	-
Mar 13, 2025	46.55	46.55	45.80	45.80	45.80	13,033
Mar 12, 2025	47.00	47.00	46.60	46.60	46.60	14,070
Mar 11, 2025	47.50	47.50	47.00	47.00	47.00	3,027
Mar 10, 2025	47.50	47.50	47.50	47.50	47.50	1,256
Mar 7, 2025	46.60	46.60	46.60	46.60	46.60	-
Mar 6, 2025	46.60	46.60	46.60	46.60	46.60	-
Mar 5, 2025	46.60	46.60	46.60	46.60	46.60	-
Mar 4, 2025	46.60	46.60	46.60	46.60	46.60	-
Mar 3, 2025	46.60	46.60	46.60	46.60	46.60	2,000
Feb 27, 2025	47.00	47.00	46.40	46.60	46.60	46,066
Feb 26, 2025	47.40	47.40	46.25	46.45	46.45	14,315
Feb 25, 2025	46.35	46.35	46.35	46.35	46.35	3,000
Feb 24, 2025	46.05	46.40	46.05	46.40	46.40	8,000
Feb 21, 2025	46.00	46.00	46.00	46.00	46.00	4,000
Feb 20, 2025	46.00	46.20	46.00	46.00	46.00	4,343
Feb 19, 2025	46.25	46.25	46.20	46.20	46.20	6,000
Feb 18, 2025	46.85	46.85	46.50	46.50	46.50	15,074
Feb 17, 2025	46.00	46.65	46.00	46.65	46.65	24,194
Feb 14, 2025	46.00	46.00	46.00	46.00	46.00	1,159
Feb 13, 2025	45.15	45.15	45.15	45.15	45.15	-
Feb 12, 2025	45.60	45.60	45.15	45.15	45.15	20,000
Feb 11, 2025	46.00	46.00	45.60	45.60	45.60	22,000
Feb 10, 2025	46.00	46.00	45.50	46.00	46.00	37,000
Feb 7, 2025	45.60	46.00	45.35	46.00	46.00	27,132
Feb 6, 2025	45.30	45.60	45.30	45.60	45.60	7,011
Feb 5, 2025	45.50	45.50	45.20	45.20	45.20	8,000
Feb 4, 2025	45.20	45.20	45.20	45.20	45.20	6,000
Feb 3, 2025	45.00	45.00	45.00	45.00	45.00	1,000
Jan 22, 2025	45.00	45.00	45.00	45.00	45.00	1,000
Jan 21, 2025	45.10	45.10	44.55	44.55	44.55	4,000
Jan 20, 2025	44.50	44.60	44.50	44.60	44.60	2,000
Jan 17, 2025	44.50	44.50	44.50	44.50	44.50	-
Jan 16, 2025	44.65	44.70	44.50	44.50	44.50	8,000
Jan 15, 2025	43.80	44.80	43.80	44.80	44.80	5,000
Jan 14, 2025	47.40	47.40	45.20	45.20	45.20	7,000
Jan 13, 2025	45.10	45.10	44.90	44.90	44.90	7,000
Jan 10, 2025	45.10	45.10	45.10	45.10	45.10	-
Jan 9, 2025	45.10	45.10	45.10	45.10	45.10	-
Jan 8, 2025	45.10	45.10	45.10	45.10	45.10	-
Jan 7, 2025	45.10	45.10	45.10	45.10	45.10	-
Jan 6, 2025	45.10	45.10	45.10	45.10	45.10	-
Jan 3, 2025	45.10	45.10	45.10	45.10	45.10	1,000
Jan 2, 2025	45.10	45.10	45.10	45.10	45.10	-
Dec 31, 2024	43.75	45.10	43.75	45.10	45.10	3,000
Dec 30, 2024	44.60	44.60	44.60	44.60	44.60	-
Dec 27, 2024	44.80	44.80	44.60	44.60	44.60	8,000
Dec 26, 2024	44.80	44.80	44.80	44.80	44.80	6,000
Dec 25, 2024	44.55	44.55	44.55	44.55	44.55	1,000
Dec 24, 2024	44.50	44.50	44.50	44.50	44.50	2,000
Dec 23, 2024	44.50	44.50	44.50	44.50	44.50	2,000
Dec 20, 2024	44.70	44.70	44.50	44.50	44.50	2,000
Dec 19, 2024	44.75	44.75	44.75	44.75	44.75	-
Dec 18, 2024	44.75	44.75	44.75	44.75	44.75	1,000
Dec 17, 2024	44.70	44.70	44.70	44.70	44.70	-
Dec 16, 2024	44.95	44.95	44.70	44.70	44.70	20,000
Dec 13, 2024	45.20	45.30	44.95	44.95	44.95	6,000
Dec 12, 2024	45.80	45.80	45.30	45.30	45.30	5,000
Dec 11, 2024	45.30	45.85	45.30	45.85	45.85	25,000
Dec 10, 2024	45.80	45.80	45.80	45.80	45.80	1,000
Dec 9, 2024	45.30	45.90	45.30	45.90	45.90	22,000
Dec 6, 2024	45.00	45.05	45.00	45.00	45.00	17,000
Dec 5, 2024	45.00	45.00	45.00	45.00	45.00	1,000
Dec 4, 2024	44.70	45.20	44.70	45.20	45.20	4,000
Dec 3, 2024	44.50	44.75	44.50	44.70	44.70	11,000
Dec 2, 2024	44.70	44.70	44.70	44.70	44.70	-
Nov 29, 2024	44.80	44.85	44.70	44.70	44.70	10,000
Nov 28, 2024	45.00	45.00	45.00	45.00	45.00	-
Nov 27, 2024	45.00	45.00	45.00	45.00	45.00	3,000
Nov 26, 2024	45.00	45.00	45.00	45.00	45.00	1,000
Nov 25, 2024	44.60	44.60	44.50	44.60	44.60	9,000
Nov 22, 2024	44.50	44.50	44.50	44.50	44.50	3,000
Nov 21, 2024	43.80	44.00	43.80	44.00	44.00	3,000
Nov 20, 2024	44.05	44.05	43.80	43.80	43.80	25,617
Nov 19, 2024	45.10	45.10	44.00	44.00	44.00	40,000
Nov 18, 2024	44.95	45.10	44.95	45.10	45.10	3,000
Nov 15, 2024	44.90	45.10	44.90	45.10	45.10	8,000
Nov 14, 2024	45.00	45.40	44.70	45.10	45.10	24,000
Nov 13, 2024	45.00	45.30	43.55	45.30	45.30	75,000
Nov 12, 2024	47.70	47.70	46.10	46.10	46.10	6,000
Nov 11, 2024	46.25	46.30	46.10	46.10	46.10	6,000
Nov 8, 2024	46.00	46.00	46.00	46.00	46.00	-
Nov 7, 2024	46.00	46.00	46.00	46.00	46.00	5,000
Nov 6, 2024	46.20	46.20	46.00	46.00	46.00	3,000
Nov 5, 2024	45.05	45.60	45.05	45.35	45.35	4,000
Nov 4, 2024	45.40	45.80	45.10	45.80	45.80	4,000
Nov 1, 2024	46.00	46.00	45.45	45.45	45.45	11,000
Oct 30, 2024	45.00	45.00	45.00	45.00	45.00	-
Oct 29, 2024	45.00	45.00	45.00	45.00	45.00	1,000
Oct 28, 2024	45.00	45.00	45.00	45.00	45.00	-
Oct 25, 2024	44.75	45.00	44.75	45.00	45.00	8,000
Oct 24, 2024	44.75	44.75	44.75	44.75	44.75	-
Oct 23, 2024	45.00	45.00	44.75	44.75	44.75	9,000
Oct 22, 2024	44.95	45.20	44.75	44.75	44.75	3,000
Oct 21, 2024	44.75	44.75	44.35	44.50	44.50	18,000
Oct 18, 2024	45.25	45.95	44.50	44.50	44.50	19,000
Oct 17, 2024	47.45	47.45	45.10	45.10	45.10	19,000
Oct 16, 2024	45.10	45.25	45.10	45.25	45.25	3,000
Oct 15, 2024	45.40	45.45	45.40	45.40	45.40	6,000
Oct 14, 2024	45.35	45.35	45.35	45.35	45.35	-
Oct 11, 2024	45.35	45.35	45.35	45.35	45.35	-
Oct 9, 2024	45.35	45.35	45.35	45.35	45.35	-
Oct 8, 2024	45.85	45.90	45.35	45.35	45.35	25,000
Oct 7, 2024	46.05	46.05	45.95	45.95	45.95	4,000
Oct 4, 2024	46.05	46.05	46.05	46.05	46.05	2,000
Oct 1, 2024	46.95	47.00	45.95	45.95	45.95	7,000
Sep 30, 2024	45.85	45.85	45.80	45.80	45.80	6,000
Sep 27, 2024	45.75	45.90	45.60	45.85	45.85	6,000
Sep 26, 2024	46.30	47.90	45.40	46.00	46.00	22,000
Sep 25, 2024	46.50	47.50	46.35	46.35	46.35	31,000
Sep 24, 2024	45.60	47.15	45.60	47.15	47.15	13,000
Sep 23, 2024	45.50	45.60	45.50	45.60	45.60	12,000
Sep 20, 2024	45.40	45.40	45.05	45.05	45.05	2,000
Sep 19, 2024	44.80	46.15	44.80	44.85	44.85	22,000
Sep 18, 2024	44.80	44.80	44.70	44.80	44.80	3,000
Sep 16, 2024	44.45	44.80	44.45	44.70	44.70	10,000
Sep 13, 2024	43.70	44.50	42.50	46.00	46.00	63,000
Sep 12, 2024	43.30	43.90	43.10	43.90	43.90	15,000
Sep 11, 2024	44.00	44.00	43.30	43.30	43.30	18,000
Sep 10, 2024	44.00	44.00	43.20	43.25	43.25	20,000
Sep 9, 2024	43.85	44.00	43.85	44.00	44.00	23,000
Sep 6, 2024	43.95	44.00	43.95	44.00	44.00	12,000
Sep 5, 2024	43.85	43.85	43.85	43.85	43.85	-
Sep 4, 2024	43.90	43.95	43.85	43.85	43.85	11,000
Sep 3, 2024	44.10	44.50	44.00	44.00	44.00	21,000
Sep 2, 2024	44.00	44.15	44.00	44.05	44.05	29,000
Aug 30, 2024	44.50	45.80	44.50	44.90	44.90	8,000
Aug 29, 2024	44.00	44.00	43.85	44.00	44.00	19,000
Aug 28, 2024	44.00	44.50	44.00	44.50	44.50	6,000
Aug 27, 2024	44.00	44.00	44.00	44.00	44.00	9,000
Aug 26, 2024	43.75	44.00	43.60	44.00	44.00	22,000
Aug 23, 2024	43.80	43.80	43.80	43.80	43.80	2,000
Aug 22, 2024	44.00	44.05	44.00	44.00	44.00	26,000
Aug 21, 2024	44.60	44.60	44.00	44.00	44.00	20,000
Aug 20, 2024	44.40	44.60	44.40	44.60	44.60	7,000
Aug 19, 2024	44.20	44.40	44.20	44.40	44.40	2,000
Aug 16, 2024	44.80	45.00	44.00	44.00	44.00	5,000
Aug 15, 2024	44.25	44.25	43.60	43.60	43.60	15,000
Aug 14, 2024	44.10	44.25	44.00	44.20	44.20	21,000
Aug 13, 2024	43.35	44.60	43.35	45.90	45.90	28,000
Aug 12, 2024	45.05	45.50	44.90	45.50	45.50	40,000
Aug 9, 2024	46.15	46.15	45.90	45.90	45.90	23,000
Aug 8, 2024	45.40	47.00	45.20	46.15	46.15	21,000
Aug 7, 2024	47.50	47.70	47.00	47.70	47.70	99,000
Aug 6, 2024	47.30	47.45	43.00	43.40	43.40	27,000
Aug 5, 2024	45.60	45.60	42.10	43.35	43.35	61,000
Aug 2, 2024	47.05	47.25	46.75	46.75	46.75	13,000
Aug 1, 2024	47.50	47.60	47.50	48.00	48.00	6,000
Jul 31, 2024	47.50	47.50	47.50	47.50	47.50	-
Jul 30, 2024	47.50	47.50	47.50	47.50	47.50	3,000
Jul 29, 2024	47.00	47.00	46.50	47.00	47.00	21,000
Jul 26, 2024	47.20	47.20	46.60	47.00	47.00	15,000
Jul 23, 2024	47.00	47.50	47.00	47.15	47.15	8,000
Jul 22, 2024	48.50	48.50	47.40	47.40	47.40	14,000
Jul 19, 2024	47.95	47.95	47.70	47.70	47.70	15,000
Jul 18, 2024	47.90	47.90	47.90	47.90	47.90	1,000
Jul 17, 2024	48.50	48.50	47.90	47.90	47.90	8,000
Jul 16, 2024	48.00	48.05	47.85	47.85	47.85	9,000
Jul 15, 2024	48.10	48.10	48.10	48.10	48.10	2,000
Jul 12, 2024	48.60	48.60	48.60	48.60	48.60	2,000
Jul 11, 2024	48.80	48.80	48.60	48.60	48.60	8,000
Jul 10, 2024	49.00	49.00	49.00	49.00	49.00	1,000
Jul 9, 2024	49.00	49.00	48.45	48.85	48.85	9,000
Jul 8, 2024	48.80	49.00	48.60	48.60	48.60	60,000
Jul 5, 2024	48.80	48.85	48.50	48.85	48.85	22,000
Jul 4, 2024	48.80	48.80	48.40	48.80	48.80	12,000
Jul 3, 2024	48.00	48.80	48.00	48.80	48.80	19,000
Jul 2, 2024	48.50	48.50	48.50	48.50	48.50	5,000
Jul 1, 2024	48.05	48.50	48.05	48.50	48.50	12,000
Jun 28, 2024	47.50	48.50	47.50	48.05	48.05	13,000
Jun 27, 2024	0.8 Dividend
Jun 27, 2024	47.75	47.75	46.70	47.50	47.50	31,000
Jun 26, 2024	48.25	48.50	47.90	47.90	47.10	39,000
Jun 25, 2024	48.40	48.40	48.25	48.25	47.44	7,000
Jun 24, 2024	48.15	49.80	48.15	48.40	47.59	27,000
Jun 21, 2024	48.25	48.30	47.95	48.00	47.20	20,000
Jun 20, 2024	47.75	48.40	47.75	47.90	47.10	5,000
Jun 19, 2024	48.50	48.50	48.50	48.50	47.69	5,000
Jun 18, 2024	48.60	48.60	48.50	48.50	47.69	5,000
Jun 17, 2024	48.50	48.50	48.50	48.50	47.69	6,000
Jun 14, 2024	48.50	48.50	48.35	48.40	47.59	12,000
Jun 13, 2024	48.85	48.90	48.80	48.80	47.98	7,000
Jun 12, 2024	48.60	48.85	48.60	48.80	47.98	8,000
Jun 11, 2024	49.00	49.30	48.60	48.60	47.79	19,000
Jun 7, 2024	48.20	48.20	48.20	48.20	47.39	-
Jun 6, 2024	48.20	48.20	48.20	48.20	47.39	-
Jun 5, 2024	48.25	48.25	48.20	48.20	47.39	2,000
Jun 4, 2024	48.05	48.40	48.05	48.40	47.59	2,000
Jun 3, 2024	48.50	48.50	48.05	48.85	48.03	10,000
May 31, 2024	49.00	49.00	48.45	48.45	47.64	5,000
May 30, 2024	48.50	48.50	48.50	48.50	47.69	5,000
May 29, 2024	47.75	48.80	47.75	48.80	47.98	4,000
May 28, 2024	47.50	47.70	47.50	47.70	46.90	2,000
May 27, 2024	48.70	48.70	47.50	47.50	46.71	14,000
May 24, 2024	48.70	48.70	48.50	48.70	47.89	14,000
May 23, 2024	49.10	49.10	48.50	48.70	47.89	21,000
May 22, 2024	48.20	49.40	48.20	49.10	48.28	57,000
May 21, 2024	47.75	48.25	47.75	48.20	47.39	23,000
May 20, 2024	47.85	47.85	47.85	47.85	47.05	5,000
May 17, 2024	48.00	48.15	47.85	47.85	47.05	13,000
May 16, 2024	48.10	48.20	47.70	48.20	47.39	34,000
May 15, 2024	47.40	47.90	47.05	47.90	47.10	19,000
May 14, 2024	47.00	47.00	47.00	47.00	46.22	13,000
May 13, 2024	46.80	48.20	46.50	47.00	46.22	36,000
May 10, 2024	47.75	47.75	46.00	46.00	45.23	8,000
May 9, 2024	46.10	46.10	46.10	46.10	45.33	2,000
May 8, 2024	44.60	46.50	44.60	46.50	45.72	22,000
May 7, 2024	45.00	45.00	44.65	45.00	44.25	4,000
May 6, 2024	45.00	45.00	44.85	44.85	44.10	5,000
May 3, 2024	44.50	45.25	44.30	45.25	44.49	25,000
May 2, 2024	44.40	44.70	44.15	44.60	43.86	9,000
Apr 30, 2024	45.30	45.30	44.30	44.90	44.15	14,000
Apr 29, 2024	44.50	44.50	44.00	44.25	43.51	12,000
Apr 26, 2024	44.60	44.90	44.60	44.90	44.15	2,000
Apr 25, 2024	44.95	44.95	44.45	44.85	44.10	4,000
Apr 24, 2024	44.05	44.95	44.00	44.95	44.20	7,000
Apr 23, 2024	45.05	45.05	44.00	44.00	43.27	10,000
Apr 22, 2024	45.15	45.15	45.15	45.15	44.40	-

6512.TWO GoMax Electronics Co., Ltd.

20.30

0.00%

3285.TWO Microtips Technology Inc.

25.35

-0.59%

3646.TWO ANT Precision Industry Co., Ltd

29.70

-0.17%

3492.TWO Advanced Connection Technology Inc.

19.75

-3.19%

3310.TWO Chialin Precision Industrial Co., Ltd.

76.90

-0.13%

6210.TWO Kintech Electronics Co., Ltd.

18.15

-1.89%

5228.TWO Max Echo Technology Corp.

14.95

-1.64%

5220.TWO Higgstec Inc.

18.35

-1.08%

5487.TWO Tontek Design Technology Ltd.

30.50

+2.69%

6899.TWO Apex Material Technology Corp.

52.00

-0.95%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Live

Grand-Tek Technology Co., Ltd. (3684.TWO)

Related Tickers