Gold Circuit Electronics Ltd. (TPE:2368)
Taiwan · Delayed Price · Currency is TWD 1,010.00
+60.00 (6.32%)
Sep 18, 2026, 1:15 PM CST
Gold Circuit Electronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 1,035.00 | 1,085.00 | 950.00 | 950.00 | - | -4.23% | 13,533,615 |
| Sep 16, 2026 | 986.00 | 1,010.00 | 966.00 | 992.00 | 992.00 | 2.06% | 5,363,645 |
| Sep 15, 2026 | 1,010.00 | 1,015.00 | 971.00 | 972.00 | 972.00 | -4.71% | 6,666,940 |
| Sep 14, 2026 | 985.00 | 1,035.00 | 978.00 | 1,020.00 | 1,020.00 | -0.97% | 4,733,419 |
| Sep 11, 2026 | 1,010.00 | 1,040.00 | 1,000.00 | 1,030.00 | 1,030.00 | -1.44% | 4,402,634 |
| Sep 10, 2026 | 1,080.00 | 1,090.00 | 1,035.00 | 1,045.00 | 1,045.00 | -5.00% | 4,431,064 |
| Sep 9, 2026 | 1,100.00 | 1,145.00 | 1,095.00 | 1,100.00 | 1,100.00 | 2.33% | 5,814,207 |
| Sep 8, 2026 | 1,100.00 | 1,115.00 | 1,070.00 | 1,075.00 | 1,075.00 | -4.02% | 4,987,962 |
| Sep 7, 2026 | 1,090.00 | 1,145.00 | 1,060.00 | 1,120.00 | 1,120.00 | 7.18% | 8,130,245 |
| Sep 4, 2026 | 1,140.00 | 1,145.00 | 1,030.00 | 1,045.00 | 1,045.00 | -5.00% | 9,549,227 |
| Sep 3, 2026 | 1,190.00 | 1,190.00 | 1,090.00 | 1,100.00 | 1,100.00 | -6.38% | 9,171,589 |
| Sep 2, 2026 | 1,210.00 | 1,210.00 | 1,160.00 | 1,175.00 | 1,175.00 | -4.08% | 6,224,961 |
| Sep 1, 2026 | 1,175.00 | 1,245.00 | 1,155.00 | 1,225.00 | 1,225.00 | 5.15% | 12,953,799 |
| Aug 31, 2026 | 1,200.00 | 1,240.00 | 1,140.00 | 1,165.00 | 1,165.00 | 3.10% | 20,981,904 |
| Aug 28, 2026 | 1,050.00 | 1,130.00 | 1,045.00 | 1,130.00 | 1,130.00 | 9.71% | 10,783,533 |
| Aug 27, 2026 | 1,040.00 | 1,050.00 | 1,005.00 | 1,030.00 | 1,030.00 | -0.96% | 6,091,630 |
| Aug 26, 2026 | 970.00 | 1,060.00 | 966.00 | 1,040.00 | 1,040.00 | 7.11% | 8,171,852 |
| Aug 25, 2026 | 942.00 | 974.00 | 915.00 | 971.00 | 971.00 | 2.43% | 5,331,262 |
| Aug 24, 2026 | 963.00 | 1,000.00 | 946.00 | 948.00 | 948.00 | -1.76% | 4,884,373 |
| Aug 21, 2026 | 1,015.00 | 1,025.00 | 958.00 | 965.00 | 965.00 | -5.85% | 7,379,773 |
| Aug 20, 2026 | 1,070.00 | 1,100.00 | 1,000.00 | 1,025.00 | 1,025.00 | -1.44% | 7,768,759 |
| Aug 19, 2026 | 1,035.00 | 1,095.00 | 1,020.00 | 1,040.00 | 1,040.00 | -2.80% | 10,290,635 |
| Aug 18, 2026 | 1,020.00 | 1,110.00 | 1,010.00 | 1,070.00 | 1,070.00 | 5.94% | 14,252,328 |
| Aug 17, 2026 | 1,020.00 | 1,025.00 | 995.00 | 1,010.00 | 1,010.00 | -0.49% | 6,281,786 |
| Aug 14, 2026 | 1,015.00 | 1,065.00 | 995.00 | 1,015.00 | 1,015.00 | 0.50% | 9,269,180 |
| Aug 13, 2026 | 1,030.00 | 1,045.00 | 994.00 | 1,010.00 | 1,010.00 | 1.00% | 14,404,709 |
| Aug 12, 2026 | 1,015.00 | 1,045.00 | 964.00 | 1,000.00 | 1,000.00 | 3.73% | 19,889,143 |
| Aug 11, 2026 | 917.00 | 984.00 | 915.00 | 964.00 | 964.00 | 4.10% | 12,948,095 |
| Aug 10, 2026 | 985.00 | 1,000.00 | 910.00 | 926.00 | 926.00 | -5.70% | 18,011,976 |
| Aug 7, 2026 | 985.00 | 1,015.00 | 941.00 | 982.00 | 982.00 | -0.30% | 12,352,014 |
| Aug 6, 2026 | 925.00 | 1,030.00 | 906.00 | 985.00 | 985.00 | 4.79% | 12,847,174 |
| Aug 5, 2026 | 950.00 | 969.00 | 919.00 | 940.00 | 940.00 | 4.79% | 13,005,498 |
| Aug 4, 2026 | 901.00 | 903.00 | 858.00 | 897.00 | 897.00 | 2.87% | 13,583,855 |
| Aug 3, 2026 | 850.00 | 872.00 | 841.00 | 872.00 | 872.00 | 9.96% | 5,040,562 |
| Jul 31, 2026 | 793.00 | 793.00 | 784.00 | 793.00 | 793.00 | 9.99% | 2,926,470 |
| Jul 30, 2026 | 717.00 | 779.00 | 705.00 | 721.00 | 721.00 | -1.10% | 9,520,890 |
| Jul 29, 2026 | 805.00 | 813.00 | 729.00 | 729.00 | 729.00 | -9.89% | 8,159,221 |
| Jul 28, 2026 | 851.00 | 851.00 | 809.00 | 809.00 | 809.00 | -9.61% | 5,667,389 |
| Jul 27, 2026 | 905.00 | 907.00 | 874.00 | 895.00 | 895.00 | -0.67% | 2,619,196 |
| Jul 24, 2026 | 925.00 | 941.00 | 892.00 | 901.00 | 901.00 | -4.25% | 4,067,807 |
| Jul 23, 2026 | 949.00 | 958.00 | 930.00 | 941.00 | 941.00 | 0.11% | 5,006,114 |
| Jul 22, 2026 | 1,005.00 | 1,010.00 | 938.00 | 940.00 | 940.00 | -4.08% | 8,073,832 |
| Jul 21, 2026 | 950.00 | 980.00 | 939.00 | 980.00 | 980.00 | 5.72% | 4,609,779 |
| Jul 20, 2026 | 936.00 | 947.00 | 875.00 | 927.00 | 927.00 | - | 5,875,440 |
| Jul 17, 2026 | 964.00 | 980.00 | 927.00 | 927.00 | 927.00 | -7.76% | 5,632,652 |
| Jul 16, 2026 | 998.00 | 1,010.00 | 981.00 | 1,005.00 | 1,005.00 | -1.95% | 3,284,092 |
| Jul 15, 2026 | 1,040.00 | 1,060.00 | 1,015.00 | 1,025.00 | 1,025.00 | 0.99% | 4,608,532 |
| Jul 14, 2026 | 1,040.00 | 1,070.00 | 955.00 | 1,015.00 | 1,015.00 | -2.87% | 6,200,585 |
| Jul 13, 2026 | 1,085.00 | 1,105.00 | 1,040.00 | 1,045.00 | 1,045.00 | -2.79% | 4,210,045 |
| Jul 9, 2026 | 1,125.00 | 1,140.00 | 1,065.00 | 1,075.00 | 1,075.00 | -6.52% | 8,061,580 |