Getac Holdings Corporation (3005.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | 115.50 | 118.00 | 114.00 | 116.50 | 116.50 | 19,348,142 |
| 21 May 2024 | 107.50 | 118.00 | 107.50 | 116.50 | 116.50 | 35,088,995 |
| 20 May 2024 | 104.50 | 110.00 | 104.00 | 107.50 | 107.50 | 20,078,546 |
| 17 May 2024 | 106.50 | 107.00 | 104.00 | 104.00 | 104.00 | 7,338,748 |
| 16 May 2024 | 107.50 | 108.00 | 105.00 | 105.50 | 105.50 | 4,788,052 |
| 15 May 2024 | 108.00 | 109.00 | 106.50 | 106.50 | 106.50 | 4,423,059 |
| 14 May 2024 | 108.00 | 110.00 | 106.50 | 107.50 | 107.50 | 9,403,417 |
| 13 May 2024 | 105.50 | 109.00 | 104.00 | 106.50 | 106.50 | 9,053,501 |
| 10 May 2024 | 104.50 | 105.00 | 103.00 | 103.50 | 103.50 | 3,462,132 |
| 09 May 2024 | 105.50 | 106.50 | 103.00 | 104.00 | 104.00 | 5,322,367 |
| 08 May 2024 | 104.00 | 105.00 | 103.50 | 104.50 | 104.50 | 3,889,244 |
| 07 May 2024 | 105.50 | 106.00 | 102.50 | 104.00 | 104.00 | 6,795,537 |
| 06 May 2024 | 106.00 | 107.50 | 104.00 | 104.50 | 104.50 | 4,759,923 |
| 03 May 2024 | 108.00 | 109.00 | 105.00 | 105.50 | 105.50 | 4,091,660 |
| 02 May 2024 | 105.00 | 109.00 | 103.00 | 107.50 | 107.50 | 6,303,018 |
| 30 Apr 2024 | 108.00 | 108.00 | 105.00 | 105.00 | 105.00 | 5,445,110 |
| 29 Apr 2024 | 107.50 | 108.50 | 106.50 | 107.00 | 107.00 | 3,610,901 |
| 26 Apr 2024 | 108.00 | 108.50 | 106.00 | 106.50 | 106.50 | 3,365,802 |
| 25 Apr 2024 | 107.00 | 109.50 | 106.50 | 107.00 | 107.00 | 4,569,503 |
| 24 Apr 2024 | 106.50 | 109.50 | 105.50 | 107.50 | 107.50 | 7,144,835 |
| 23 Apr 2024 | 107.00 | 107.00 | 104.00 | 104.50 | 104.50 | 5,460,272 |
| 22 Apr 2024 | 106.50 | 109.50 | 105.00 | 105.00 | 105.00 | 7,423,255 |
| 19 Apr 2024 | 107.50 | 110.50 | 104.00 | 107.00 | 107.00 | 10,055,747 |
| 18 Apr 2024 | 109.50 | 112.50 | 108.50 | 108.50 | 108.50 | 7,132,023 |
| 17 Apr 2024 | 112.50 | 114.50 | 110.50 | 111.00 | 111.00 | 9,692,820 |
| 16 Apr 2024 | 114.50 | 115.00 | 108.50 | 110.00 | 110.00 | 13,143,044 |
| 15 Apr 2024 | 120.00 | 120.00 | 114.50 | 115.00 | 115.00 | 8,649,562 |
| 12 Apr 2024 | 120.00 | 120.00 | 117.00 | 119.00 | 119.00 | 7,803,892 |
| 11 Apr 2024 | 119.50 | 122.00 | 118.50 | 119.50 | 119.50 | 7,684,073 |
| 10 Apr 2024 | 123.00 | 123.50 | 120.00 | 120.00 | 120.00 | 9,260,593 |
| 09 Apr 2024 | 125.00 | 125.00 | 121.00 | 122.00 | 122.00 | 7,617,706 |
| 08 Apr 2024 | 125.50 | 126.00 | 123.00 | 124.00 | 124.00 | 7,343,942 |
| 03 Apr 2024 | 128.00 | 128.00 | 125.50 | 126.00 | 126.00 | 7,624,887 |
| 02 Apr 2024 | 129.00 | 130.50 | 127.00 | 128.50 | 128.50 | 6,458,728 |
| 01 Apr 2024 | 127.00 | 131.50 | 126.50 | 128.50 | 128.50 | 12,556,957 |
| 29 Mar 2024 | 133.00 | 133.50 | 126.50 | 129.00 | 129.00 | 17,233,000 |
| 28 Mar 2024 | 144.50 | 144.50 | 133.00 | 133.00 | 133.00 | 32,248,858 |
| 28 Mar 2024 | 4.994091 Dividend | |||||
| 27 Mar 2024 | 149.50 | 151.50 | 148.00 | 149.50 | 144.51 | 32,661,644 |
| 26 Mar 2024 | 146.50 | 149.50 | 140.50 | 146.00 | 141.12 | 21,913,281 |
| 25 Mar 2024 | 146.50 | 152.00 | 143.50 | 144.00 | 139.19 | 22,670,886 |
| 22 Mar 2024 | 150.00 | 151.00 | 143.00 | 145.50 | 140.64 | 24,985,400 |
| 21 Mar 2024 | 158.00 | 161.50 | 148.00 | 150.00 | 144.99 | 59,570,068 |
| 20 Mar 2024 | 144.00 | 155.50 | 143.50 | 155.50 | 150.31 | 64,570,504 |
| 19 Mar 2024 | 133.00 | 142.50 | 132.00 | 141.50 | 136.77 | 44,766,390 |
| 18 Mar 2024 | 131.00 | 133.50 | 128.00 | 130.50 | 126.14 | 16,715,281 |
| 15 Mar 2024 | 131.50 | 134.50 | 128.00 | 130.00 | 125.66 | 19,255,672 |
| 14 Mar 2024 | 139.50 | 140.50 | 129.50 | 132.00 | 127.59 | 35,952,466 |
| 13 Mar 2024 | 130.00 | 138.00 | 130.00 | 134.00 | 129.52 | 42,128,230 |
| 12 Mar 2024 | 121.50 | 129.50 | 121.50 | 128.00 | 123.72 | 16,651,993 |
| 11 Mar 2024 | 121.00 | 122.50 | 119.50 | 120.00 | 115.99 | 5,572,922 |
| 08 Mar 2024 | 127.00 | 129.00 | 118.00 | 120.00 | 115.99 | 19,335,613 |
| 07 Mar 2024 | 130.00 | 135.50 | 123.00 | 124.50 | 120.34 | 32,486,396 |
| 06 Mar 2024 | 125.50 | 132.00 | 123.50 | 128.50 | 124.21 | 22,593,029 |
| 05 Mar 2024 | 122.50 | 126.00 | 120.50 | 125.50 | 121.31 | 19,105,832 |
| 04 Mar 2024 | 126.00 | 126.50 | 119.00 | 122.00 | 117.92 | 32,936,691 |
| 01 Mar 2024 | 119.00 | 131.00 | 117.50 | 131.00 | 126.62 | 31,001,929 |
| 29 Feb 2024 | 122.00 | 123.50 | 116.00 | 119.50 | 115.51 | 16,355,076 |
| 27 Feb 2024 | 122.00 | 130.00 | 118.50 | 122.00 | 117.92 | 29,911,161 |
| 26 Feb 2024 | 117.00 | 125.00 | 116.50 | 121.50 | 117.44 | 19,495,700 |
| 23 Feb 2024 | 119.50 | 120.50 | 113.50 | 114.00 | 110.19 | 15,306,211 |
| 22 Feb 2024 | 120.00 | 127.00 | 116.50 | 119.00 | 115.02 | 26,266,233 |
| 21 Feb 2024 | 118.50 | 123.00 | 110.00 | 118.50 | 114.54 | 35,639,185 |
| 20 Feb 2024 | 108.00 | 117.00 | 107.00 | 117.00 | 113.09 | 16,454,975 |
| 19 Feb 2024 | 105.00 | 109.00 | 104.50 | 106.50 | 102.94 | 5,785,815 |
| 16 Feb 2024 | 104.00 | 106.00 | 103.00 | 104.50 | 101.01 | 4,417,100 |
| 15 Feb 2024 | 106.00 | 106.50 | 103.50 | 103.50 | 100.04 | 5,354,239 |
| 05 Feb 2024 | 105.00 | 105.00 | 102.50 | 103.50 | 100.04 | 1,479,636 |
| 02 Feb 2024 | 104.00 | 105.00 | 103.00 | 104.00 | 100.53 | 1,999,500 |
| 01 Feb 2024 | 103.50 | 104.00 | 102.00 | 103.50 | 100.04 | 2,953,178 |
| 31 Jan 2024 | 104.00 | 106.00 | 102.50 | 103.00 | 99.56 | 6,793,710 |
| 30 Jan 2024 | 107.50 | 107.50 | 103.00 | 104.00 | 100.53 | 6,776,458 |
| 29 Jan 2024 | 105.00 | 108.50 | 104.50 | 107.50 | 103.91 | 4,402,086 |
| 26 Jan 2024 | 112.00 | 113.50 | 104.50 | 105.00 | 101.49 | 15,521,548 |
| 25 Jan 2024 | 107.00 | 113.50 | 104.00 | 113.00 | 109.23 | 14,691,344 |
| 24 Jan 2024 | 104.50 | 113.50 | 104.50 | 107.00 | 103.43 | 12,074,162 |
| 23 Jan 2024 | 108.50 | 109.00 | 103.50 | 104.00 | 100.53 | 6,029,377 |
| 22 Jan 2024 | 106.50 | 109.00 | 105.50 | 109.00 | 105.36 | 4,547,876 |
| 19 Jan 2024 | 105.00 | 107.50 | 104.50 | 105.00 | 101.49 | 2,216,155 |
| 18 Jan 2024 | 105.00 | 105.50 | 103.00 | 104.50 | 101.01 | 2,075,310 |
| 17 Jan 2024 | 105.50 | 107.50 | 104.50 | 105.00 | 101.49 | 2,694,569 |
| 16 Jan 2024 | 105.50 | 107.50 | 105.00 | 106.50 | 102.94 | 3,438,507 |
| 15 Jan 2024 | 103.00 | 107.50 | 102.50 | 106.50 | 102.94 | 3,642,714 |
| 12 Jan 2024 | 104.50 | 105.00 | 102.00 | 102.50 | 99.08 | 2,901,305 |
| 11 Jan 2024 | 104.50 | 106.00 | 103.00 | 105.00 | 101.49 | 3,086,177 |
| 10 Jan 2024 | 103.00 | 105.50 | 102.50 | 104.50 | 101.01 | 3,683,160 |
| 09 Jan 2024 | 104.00 | 106.00 | 102.00 | 103.50 | 100.04 | 3,577,807 |
| 08 Jan 2024 | 102.50 | 105.00 | 102.00 | 103.50 | 100.04 | 2,221,522 |
| 05 Jan 2024 | 106.00 | 106.50 | 103.00 | 103.50 | 100.04 | 3,394,285 |
| 04 Jan 2024 | 104.00 | 105.50 | 104.00 | 105.00 | 101.49 | 2,786,770 |
| 03 Jan 2024 | 106.50 | 107.00 | 104.00 | 104.00 | 100.53 | 5,498,211 |
| 02 Jan 2024 | 111.50 | 112.00 | 106.50 | 108.00 | 104.39 | 8,984,612 |
| 29 Dec 2023 | 107.00 | 111.00 | 105.50 | 111.00 | 107.29 | 10,256,610 |
| 28 Dec 2023 | 106.00 | 106.50 | 104.00 | 106.00 | 102.46 | 4,418,310 |
| 27 Dec 2023 | 108.00 | 109.00 | 105.00 | 105.50 | 101.98 | 4,788,480 |
| 26 Dec 2023 | 105.50 | 109.00 | 105.00 | 107.00 | 103.43 | 4,620,581 |
| 25 Dec 2023 | 110.00 | 113.50 | 106.00 | 106.00 | 102.46 | 13,486,329 |
| 22 Dec 2023 | 104.00 | 109.50 | 103.50 | 109.00 | 105.36 | 13,058,376 |
| 21 Dec 2023 | 104.50 | 105.00 | 102.00 | 102.50 | 99.08 | 17,961,731 |
| 20 Dec 2023 | 106.00 | 108.00 | 105.00 | 106.00 | 102.46 | 15,848,242 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.