Gold Circuit Electronics Ltd. (TPE:2368)
Taiwan · Delayed Price · Currency is TWD 589.00
-11.00 (-1.83%)
At close: Dec 3, 2025
Gold Circuit Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 605.00 | 612.00 | 586.00 | 589.00 | 589.00 | -1.83% | 11,243,508 |
| Dec 2, 2025 | 620.00 | 640.00 | 596.00 | 600.00 | 600.00 | -3.54% | 18,231,390 |
| Dec 1, 2025 | 628.00 | 628.00 | 594.00 | 622.00 | 622.00 | -1.74% | 17,609,699 |
| Nov 28, 2025 | 630.00 | 638.00 | 618.00 | 633.00 | 633.00 | 0.96% | 10,583,556 |
| Nov 27, 2025 | 621.00 | 638.00 | 613.00 | 627.00 | 627.00 | 2.79% | 18,674,852 |
| Nov 26, 2025 | 600.00 | 614.00 | 582.00 | 610.00 | 610.00 | 2.69% | 23,847,965 |
| Nov 25, 2025 | 556.00 | 594.00 | 555.00 | 594.00 | 594.00 | 10.00% | 21,699,340 |
| Nov 24, 2025 | 571.00 | 571.00 | 534.00 | 540.00 | 540.00 | -1.82% | 42,741,890 |
| Nov 21, 2025 | 551.00 | 564.00 | 539.00 | 550.00 | 550.00 | -4.18% | 17,140,179 |
| Nov 20, 2025 | 564.00 | 574.00 | 564.00 | 574.00 | 574.00 | 9.96% | 15,605,240 |
| Nov 19, 2025 | 518.00 | 537.00 | 514.00 | 522.00 | 522.00 | 2.96% | 14,258,000 |
| Nov 18, 2025 | 530.00 | 540.00 | 500.00 | 507.00 | 507.00 | -5.59% | 11,809,580 |
| Nov 17, 2025 | 565.00 | 574.00 | 533.00 | 537.00 | 537.00 | -1.29% | 12,112,590 |
| Nov 14, 2025 | 553.00 | 567.00 | 539.00 | 544.00 | 544.00 | -4.06% | 12,361,620 |
| Nov 13, 2025 | 560.00 | 576.00 | 545.00 | 567.00 | 567.00 | 3.47% | 25,860,960 |
| Nov 12, 2025 | 540.00 | 548.00 | 539.00 | 548.00 | 548.00 | 9.93% | 5,603,369 |
| Nov 11, 2025 | 486.00 | 508.00 | 483.00 | 498.50 | 498.50 | 3.42% | 20,960,990 |
| Nov 10, 2025 | 473.00 | 493.00 | 470.00 | 482.00 | 482.00 | 3.77% | 15,674,420 |
| Nov 7, 2025 | 479.50 | 485.00 | 464.00 | 464.50 | 464.50 | -2.93% | 8,637,992 |
| Nov 6, 2025 | 496.00 | 499.50 | 473.50 | 478.50 | 478.50 | 3.01% | 15,575,990 |
| Nov 5, 2025 | 461.00 | 473.00 | 446.00 | 464.50 | 464.50 | -3.83% | 14,484,320 |
| Nov 4, 2025 | 498.00 | 507.00 | 483.00 | 483.00 | 483.00 | -2.03% | 17,072,900 |
| Nov 3, 2025 | 480.00 | 499.50 | 468.00 | 493.00 | 493.00 | 5.91% | 26,925,040 |
| Oct 31, 2025 | 447.50 | 465.50 | 443.00 | 465.50 | 465.50 | 9.92% | 22,391,230 |
| Oct 30, 2025 | 416.00 | 430.00 | 410.00 | 423.50 | 423.50 | 1.80% | 7,188,447 |
| Oct 29, 2025 | 432.00 | 438.00 | 413.50 | 416.00 | 416.00 | -1.54% | 7,625,182 |
| Oct 28, 2025 | 409.50 | 426.00 | 406.00 | 422.50 | 422.50 | 3.55% | 5,139,434 |
| Oct 27, 2025 | 411.00 | 413.00 | 404.00 | 408.00 | 408.00 | 2.26% | 3,591,604 |
| Oct 23, 2025 | 395.00 | 400.50 | 388.50 | 399.00 | 399.00 | -0.37% | 7,762,219 |
| Oct 22, 2025 | 421.50 | 421.50 | 398.50 | 400.50 | 400.50 | -4.76% | 8,294,530 |
| Oct 21, 2025 | 417.00 | 426.00 | 415.00 | 420.50 | 420.50 | 1.57% | 3,938,080 |
| Oct 20, 2025 | 405.00 | 416.00 | 405.00 | 414.00 | 414.00 | 2.48% | 5,304,866 |
| Oct 17, 2025 | 412.00 | 412.00 | 399.00 | 404.00 | 404.00 | -2.88% | 7,671,825 |
| Oct 16, 2025 | 415.00 | 421.00 | 406.00 | 416.00 | 416.00 | 0.73% | 7,375,897 |
| Oct 15, 2025 | 413.50 | 424.00 | 409.00 | 413.00 | 413.00 | 0.36% | 4,282,516 |
| Oct 14, 2025 | 431.00 | 434.00 | 410.00 | 411.50 | 411.50 | -3.29% | 6,242,950 |
| Oct 13, 2025 | 415.00 | 427.50 | 411.50 | 425.50 | 425.50 | -1.96% | 4,212,805 |
| Oct 9, 2025 | 438.50 | 442.00 | 429.00 | 434.00 | 434.00 | -0.34% | 4,006,260 |
| Oct 8, 2025 | 430.00 | 443.00 | 429.00 | 435.50 | 435.50 | 1.04% | 4,676,620 |
| Oct 7, 2025 | 443.50 | 450.50 | 428.00 | 431.00 | 431.00 | -2.38% | 6,997,150 |
| Oct 3, 2025 | 437.00 | 442.50 | 434.50 | 441.50 | 441.50 | 1.49% | 3,484,607 |
| Oct 2, 2025 | 434.50 | 453.50 | 431.00 | 435.00 | 435.00 | - | 8,366,444 |
| Oct 1, 2025 | 438.50 | 445.50 | 432.00 | 435.00 | 435.00 | -0.11% | 6,315,941 |
| Sep 30, 2025 | 422.50 | 436.50 | 420.00 | 435.50 | 435.50 | 5.58% | 6,659,751 |
| Sep 26, 2025 | 435.00 | 439.00 | 409.00 | 412.50 | 412.50 | -5.82% | 10,923,650 |
| Sep 25, 2025 | 455.00 | 460.00 | 438.00 | 438.00 | 438.00 | -4.58% | 5,829,223 |
| Sep 24, 2025 | 455.00 | 462.00 | 440.50 | 459.00 | 459.00 | 0.88% | 6,521,416 |
| Sep 23, 2025 | 460.00 | 464.50 | 454.00 | 455.00 | 455.00 | 1.22% | 8,135,129 |
| Sep 22, 2025 | 444.00 | 454.00 | 437.50 | 449.50 | 449.50 | 3.21% | 6,611,521 |
| Sep 19, 2025 | 450.00 | 450.00 | 433.00 | 435.50 | 435.50 | -1.80% | 9,978,400 |