Gold Circuit Electronics Ltd. (TPE:2368)
Taiwan · Delayed Price · Currency is TWD 378.00
+3.50 (0.93%)
Aug 1, 2025, 1:30 PM CST
Gold Circuit Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 368.50 | 383.50 | 366.50 | 378.00 | 378.00 | 0.93% | 14,976,449 |
| Jul 31, 2025 | 354.00 | 380.00 | 354.00 | 374.50 | 374.50 | 5.94% | 14,847,173 |
| Jul 30, 2025 | 353.00 | 358.00 | 346.00 | 353.50 | 353.50 | 1.14% | 9,535,871 |
| Jul 29, 2025 | 345.00 | 353.50 | 343.50 | 349.50 | 349.50 | 1.30% | 8,279,832 |
| Jul 28, 2025 | 340.50 | 349.50 | 338.50 | 345.00 | 345.00 | 2.22% | 9,005,897 |
| Jul 25, 2025 | 334.00 | 338.00 | 330.00 | 337.50 | 337.50 | 1.96% | 6,313,307 |
| Jul 24, 2025 | 327.50 | 345.00 | 325.00 | 331.00 | 331.00 | 1.38% | 14,480,370 |
| Jul 23, 2025 | 331.00 | 333.00 | 325.00 | 326.50 | 326.50 | - | 7,099,636 |
| Jul 22, 2025 | 335.00 | 346.00 | 324.00 | 326.50 | 326.50 | -1.80% | 18,218,534 |
| Jul 21, 2025 | 330.50 | 339.50 | 327.50 | 332.50 | 332.50 | 0.76% | 10,818,111 |
| Jul 18, 2025 | 321.50 | 330.00 | 317.00 | 330.00 | 330.00 | 3.29% | 13,043,645 |
| Jul 17, 2025 | 319.50 | 321.00 | 316.00 | 319.50 | 319.50 | 0.63% | 6,433,490 |
| Jul 16, 2025 | 320.00 | 322.50 | 314.50 | 317.50 | 317.50 | -0.78% | 9,858,334 |
| Jul 15, 2025 | 311.00 | 320.00 | 307.50 | 320.00 | 320.00 | 3.23% | 12,100,479 |
| Jul 14, 2025 | 312.00 | 319.00 | 305.50 | 310.00 | 310.00 | -0.16% | 12,679,766 |
| Jul 11, 2025 | 315.50 | 315.50 | 302.00 | 310.50 | 310.50 | -1.11% | 11,320,519 |
| Jul 10, 2025 | 318.00 | 324.50 | 313.50 | 314.00 | 314.00 | -2.79% | 13,881,309 |
| Jul 9, 2025 | 315.00 | 323.50 | 315.00 | 323.00 | 323.00 | 2.38% | 19,154,002 |
| Jul 8, 2025 | 297.50 | 319.50 | 297.00 | 315.50 | 315.50 | 5.87% | 24,115,431 |
| Jul 7, 2025 | 299.50 | 303.00 | 294.00 | 298.00 | 298.00 | -0.83% | 8,693,519 |
| Jul 4, 2025 | 292.00 | 305.50 | 291.50 | 300.50 | 300.50 | 3.62% | 19,594,679 |
| Jul 3, 2025 | 293.50 | 293.50 | 287.00 | 290.00 | 290.00 | -0.17% | 7,580,902 |
| Jul 2, 2025 | 292.00 | 298.50 | 287.00 | 290.50 | 290.50 | -1.36% | 8,977,890 |
| Jul 1, 2025 | 296.00 | 300.50 | 291.00 | 294.50 | 294.50 | -0.17% | 12,850,352 |
| Jun 30, 2025 | 276.00 | 303.50 | 275.00 | 295.00 | 295.00 | 6.88% | 26,899,628 |
| Jun 27, 2025 | 270.50 | 277.00 | 269.00 | 276.00 | 276.00 | 2.41% | 6,735,165 |
| Jun 26, 2025 | 274.50 | 277.00 | 267.00 | 269.50 | 269.50 | -0.92% | 5,467,117 |
| Jun 25, 2025 | 277.50 | 278.50 | 270.00 | 272.00 | 272.00 | -0.73% | 7,485,239 |
| Jun 24, 2025 | 270.00 | 277.50 | 268.50 | 274.00 | 274.00 | 1.67% | 9,903,457 |
| Jun 23, 2025 | 262.00 | 273.00 | 262.00 | 269.50 | 263.50 | 1.13% | 6,637,177 |
| Jun 20, 2025 | 267.50 | 267.50 | 257.50 | 266.50 | 260.57 | 0.95% | 7,424,003 |
| Jun 19, 2025 | 263.50 | 273.00 | 262.00 | 264.00 | 258.12 | 0.19% | 9,425,114 |
| Jun 18, 2025 | 268.50 | 272.00 | 260.00 | 263.50 | 257.63 | -2.04% | 13,653,320 |
| Jun 17, 2025 | 281.00 | 284.00 | 267.00 | 269.00 | 263.01 | -3.76% | 13,015,921 |
| Jun 16, 2025 | 276.00 | 280.50 | 273.50 | 279.50 | 273.28 | 0.54% | 5,414,420 |
| Jun 13, 2025 | 276.50 | 280.50 | 273.00 | 278.00 | 271.81 | -0.18% | 10,426,046 |
| Jun 12, 2025 | 282.50 | 285.00 | 275.50 | 278.50 | 272.30 | -1.42% | 7,648,866 |
| Jun 11, 2025 | 283.50 | 290.00 | 279.50 | 282.50 | 276.21 | 0.36% | 10,621,429 |
| Jun 10, 2025 | 277.50 | 285.50 | 277.00 | 281.50 | 275.23 | 1.08% | 12,356,910 |
| Jun 9, 2025 | 272.00 | 281.00 | 270.00 | 278.50 | 272.30 | 2.96% | 14,979,575 |
| Jun 6, 2025 | 276.00 | 277.00 | 268.50 | 270.50 | 264.48 | -3.05% | 12,510,020 |
| Jun 5, 2025 | 270.50 | 279.00 | 268.00 | 279.00 | 272.79 | 4.10% | 14,648,244 |
| Jun 4, 2025 | 272.00 | 275.00 | 265.00 | 268.00 | 262.03 | -0.19% | 17,428,848 |
| Jun 3, 2025 | 259.00 | 268.50 | 257.50 | 268.50 | 262.52 | 5.29% | 23,933,500 |
| Jun 2, 2025 | 256.50 | 263.00 | 253.50 | 255.00 | 249.32 | -1.92% | 15,918,835 |
| May 29, 2025 | 250.00 | 262.50 | 246.00 | 260.00 | 254.21 | 5.48% | 29,753,986 |
| May 28, 2025 | 248.50 | 250.00 | 242.50 | 246.50 | 241.01 | 1.23% | 15,341,379 |
| May 27, 2025 | 241.00 | 249.50 | 241.00 | 243.50 | 238.08 | 0.21% | 12,043,183 |
| May 26, 2025 | 241.50 | 250.50 | 241.50 | 243.00 | 237.59 | -0.21% | 16,818,279 |
| May 23, 2025 | 248.50 | 251.50 | 241.50 | 243.50 | 238.08 | -2.60% | 13,465,177 |