Gold Circuit Electronics Ltd. (TPE:2368)
Taiwan · Delayed Price · Currency is TWD 420.50
+6.50 (1.57%)
Oct 21, 2025, 1:35 PM CST
Gold Circuit Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 29, 2025 | 412.50 | 412.50 | 412.50 | 412.50 | 412.50 | - | - |
| Sep 26, 2025 | 435.00 | 439.00 | 409.00 | 412.50 | 412.50 | -5.82% | 10,923,659 |
| 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 |
| Sep 18, 2025 | 448.00 | 450.00 | 436.00 | 443.50 | 443.50 | -1.00% | 9,118,342 |
| Sep 17, 2025 | 456.00 | 457.00 | 448.00 | 448.00 | 448.00 | -2.40% | 6,976,023 |
| Sep 16, 2025 | 470.50 | 470.50 | 453.50 | 459.00 | 459.00 | -2.13% | 7,047,704 |
| Sep 15, 2025 | 483.50 | 483.50 | 449.00 | 469.00 | 469.00 | -3.70% | 11,261,469 |
| Sep 12, 2025 | 501.00 | 501.00 | 484.50 | 487.00 | 487.00 | -1.32% | 9,543,480 |
| Sep 11, 2025 | 499.00 | 512.00 | 483.00 | 493.50 | 493.50 | 0.92% | 16,275,228 |
| Sep 10, 2025 | 475.00 | 501.00 | 472.00 | 489.00 | 489.00 | 5.16% | 16,005,007 |
| Sep 9, 2025 | 457.50 | 477.50 | 453.00 | 465.00 | 465.00 | 3.56% | 14,825,630 |
| Sep 8, 2025 | 443.50 | 451.50 | 434.50 | 449.00 | 449.00 | 2.28% | 5,083,824 |
| Sep 5, 2025 | 450.00 | 453.00 | 439.00 | 439.00 | 439.00 | 0.57% | 7,740,841 |
| Sep 4, 2025 | 446.00 | 449.00 | 427.00 | 436.50 | 436.50 | -1.24% | 8,718,267 |
| Sep 3, 2025 | 437.00 | 445.00 | 433.00 | 442.00 | 442.00 | 1.61% | 7,602,155 |
| Sep 2, 2025 | 466.00 | 466.00 | 428.50 | 435.00 | 435.00 | -4.71% | 16,843,334 |
| Sep 1, 2025 | 499.50 | 499.50 | 454.50 | 456.50 | 456.50 | -9.60% | 14,523,977 |
| Aug 29, 2025 | 494.00 | 514.00 | 492.00 | 505.00 | 505.00 | 3.91% | 12,164,015 |
| Aug 28, 2025 | 480.50 | 487.00 | 471.50 | 486.00 | 486.00 | 2.10% | 7,062,569 |
| Aug 27, 2025 | 465.00 | 487.00 | 463.50 | 476.00 | 476.00 | 3.93% | 12,231,982 |
| Aug 26, 2025 | 467.50 | 470.50 | 450.00 | 458.00 | 458.00 | -1.61% | 6,309,602 |
| Aug 25, 2025 | 474.00 | 480.00 | 458.00 | 465.50 | 465.50 | 1.42% | 7,520,960 |
| Aug 22, 2025 | 453.50 | 466.00 | 452.00 | 459.00 | 459.00 | 2.23% | 9,334,700 |
| Aug 21, 2025 | 449.00 | 460.00 | 445.00 | 449.00 | 449.00 | 1.24% | 10,383,490 |
| Aug 20, 2025 | 450.00 | 463.00 | 443.00 | 443.50 | 443.50 | -5.24% | 15,073,419 |
| Aug 19, 2025 | 485.00 | 492.00 | 467.50 | 468.00 | 468.00 | -2.19% | 15,169,177 |
| Aug 18, 2025 | 468.00 | 481.00 | 466.50 | 478.50 | 478.50 | 2.79% | 11,951,824 |
| Aug 15, 2025 | 460.00 | 467.00 | 455.50 | 465.50 | 465.50 | -0.11% | 9,728,986 |
| Aug 14, 2025 | 469.00 | 475.00 | 455.50 | 466.00 | 466.00 | 1.30% | 12,148,575 |
| Aug 13, 2025 | 475.00 | 477.50 | 450.00 | 460.00 | 460.00 | -0.22% | 21,053,529 |
| Aug 12, 2025 | 444.00 | 461.00 | 441.50 | 461.00 | 461.00 | 4.65% | 13,652,580 |
| Aug 11, 2025 | 423.50 | 449.50 | 423.00 | 440.50 | 440.50 | 7.70% | 20,477,538 |
| Aug 8, 2025 | 380.50 | 409.00 | 380.50 | 409.00 | 409.00 | 9.95% | 18,306,378 |