UK markets closed

Getac Holdings Corporation (3005.TW)

Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
114.00+1.00 (+0.88%)
At close: 01:30PM CST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 2024114.50115.00112.50114.00114.004,312,883
13 Jun 2024111.00114.00109.50113.00113.006,789,789
12 Jun 2024109.50111.50109.50110.00110.006,919,873
11 Jun 2024111.50112.50107.50109.00109.0012,689,905
07 Jun 2024111.00113.00109.50112.50112.509,365,397
06 Jun 2024114.00114.50110.50111.00111.0010,605,543
05 Jun 2024115.50116.50113.00113.50113.5010,274,286
04 Jun 2024114.50117.00113.50115.50115.5010,491,897
03 Jun 2024114.00115.50112.00115.00115.0010,175,365
31 May 2024112.50114.50112.00114.00114.009,320,857
30 May 2024113.50114.50112.00112.50112.509,296,788
29 May 2024114.00117.00113.50114.00114.0011,009,160
28 May 2024114.00116.00113.00113.50113.509,067,550
27 May 2024114.50116.00113.00113.50113.508,913,775
24 May 2024113.50115.00112.00113.00113.0010,020,640
23 May 2024117.00117.50114.00114.50114.5014,568,444
22 May 2024115.50118.00114.00116.50116.5019,280,002
21 May 2024107.50118.00107.50116.50116.5035,088,995
20 May 2024104.50110.00104.00107.50107.5020,078,546
17 May 2024106.50107.00104.00104.00104.007,338,748
16 May 2024107.50108.00105.00105.50105.504,788,052
15 May 2024108.00109.00106.50106.50106.504,423,059
14 May 2024108.00110.00106.50107.50107.509,403,417
13 May 2024105.50109.00104.00106.50106.509,053,501
10 May 2024104.50105.00103.00103.50103.503,462,132
09 May 2024105.50106.50103.00104.00104.005,322,367
08 May 2024104.00105.00103.50104.50104.503,889,244
07 May 2024105.50106.00102.50104.00104.006,795,537
06 May 2024106.00107.50104.00104.50104.504,759,923
03 May 2024108.00109.00105.00105.50105.504,091,660
02 May 2024105.00109.00103.00107.50107.506,303,018
30 Apr 2024108.00108.00105.00105.00105.005,445,110
29 Apr 2024107.50108.50106.50107.00107.003,610,901
26 Apr 2024108.00108.50106.00106.50106.503,365,802
25 Apr 2024107.00109.50106.50107.00107.004,569,503
24 Apr 2024106.50109.50105.50107.50107.507,144,835
23 Apr 2024107.00107.00104.00104.50104.505,460,272
22 Apr 2024106.50109.50105.00105.00105.007,423,255
19 Apr 2024107.50110.50104.00107.00107.0010,055,747
18 Apr 2024109.50112.50108.50108.50108.507,132,023
17 Apr 2024112.50114.50110.50111.00111.009,692,820
16 Apr 2024114.50115.00108.50110.00110.0013,143,044
15 Apr 2024120.00120.00114.50115.00115.008,649,562
12 Apr 2024120.00120.00117.00119.00119.007,803,892
11 Apr 2024119.50122.00118.50119.50119.507,684,073
10 Apr 2024123.00123.50120.00120.00120.009,260,593
09 Apr 2024125.00125.00121.00122.00122.007,617,706
08 Apr 2024125.50126.00123.00124.00124.007,343,942
03 Apr 2024128.00128.00125.50126.00126.007,624,887
02 Apr 2024129.00130.50127.00128.50128.506,458,728
01 Apr 2024127.00131.50126.50128.50128.5012,556,957
29 Mar 2024133.00133.50126.50129.00129.0017,233,000
28 Mar 2024144.50144.50133.00133.00133.0032,248,858
28 Mar 20244.994091 Dividend
27 Mar 2024149.50151.50148.00149.50144.5132,661,644
26 Mar 2024146.50149.50140.50146.00141.1221,913,281
25 Mar 2024146.50152.00143.50144.00139.1922,670,886
22 Mar 2024150.00151.00143.00145.50140.6424,985,400
21 Mar 2024158.00161.50148.00150.00144.9959,570,068
20 Mar 2024144.00155.50143.50155.50150.3164,570,504
19 Mar 2024133.00142.50132.00141.50136.7744,766,390
18 Mar 2024131.00133.50128.00130.50126.1416,715,281
15 Mar 2024131.50134.50128.00130.00125.6619,255,672
14 Mar 2024139.50140.50129.50132.00127.5935,952,466
13 Mar 2024130.00138.00130.00134.00129.5242,128,230
12 Mar 2024121.50129.50121.50128.00123.7216,651,993
11 Mar 2024121.00122.50119.50120.00115.995,572,922
08 Mar 2024127.00129.00118.00120.00115.9919,335,613
07 Mar 2024130.00135.50123.00124.50120.3432,486,396
06 Mar 2024125.50132.00123.50128.50124.2122,593,029
05 Mar 2024122.50126.00120.50125.50121.3119,105,832
04 Mar 2024126.00126.50119.00122.00117.9232,936,691
01 Mar 2024119.00131.00117.50131.00126.6231,001,929
29 Feb 2024122.00123.50116.00119.50115.5116,355,076
27 Feb 2024122.00130.00118.50122.00117.9229,911,161
26 Feb 2024117.00125.00116.50121.50117.4419,495,700
23 Feb 2024119.50120.50113.50114.00110.1915,306,211
22 Feb 2024120.00127.00116.50119.00115.0226,266,233
21 Feb 2024118.50123.00110.00118.50114.5435,639,185
20 Feb 2024108.00117.00107.00117.00113.0916,454,975
19 Feb 2024105.00109.00104.50106.50102.945,785,815
16 Feb 2024104.00106.00103.00104.50101.014,417,100
15 Feb 2024106.00106.50103.50103.50100.045,354,239
05 Feb 2024105.00105.00102.50103.50100.041,479,636
02 Feb 2024104.00105.00103.00104.00100.531,999,500
01 Feb 2024103.50104.00102.00103.50100.042,953,178
31 Jan 2024104.00106.00102.50103.0099.566,793,710
30 Jan 2024107.50107.50103.00104.00100.536,776,458
29 Jan 2024105.00108.50104.50107.50103.914,402,086
26 Jan 2024112.00113.50104.50105.00101.4915,521,548
25 Jan 2024107.00113.50104.00113.00109.2314,691,344
24 Jan 2024104.50113.50104.50107.00103.4312,074,162
23 Jan 2024108.50109.00103.50104.00100.536,029,377
22 Jan 2024106.50109.00105.50109.00105.364,547,876
19 Jan 2024105.00107.50104.50105.00101.492,216,155
18 Jan 2024105.00105.50103.00104.50101.012,075,310
17 Jan 2024105.50107.50104.50105.00101.492,694,569
16 Jan 2024105.50107.50105.00106.50102.943,438,507
15 Jan 2024103.00107.50102.50106.50102.943,642,714
12 Jan 2024104.50105.00102.00102.5099.082,901,305
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...