Gold Circuit Electronics Ltd. (TPE:2368)
Taiwan · Delayed Price · Currency is TWD 1,430.00
+80.00 (5.93%)
May 14, 2026, 1:30 PM CST
Gold Circuit Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 1,400.00 | 1,415.00 | 1,385.00 | 1,405.00 | - | 4.07% | 925,585 |
| May 13, 2026 | 1,390.00 | 1,440.00 | 1,310.00 | 1,350.00 | 1,350.00 | -2.88% | 9,263,632 |
| May 12, 2026 | 1,400.00 | 1,465.00 | 1,390.00 | 1,390.00 | 1,390.00 | -0.71% | 4,642,474 |
| May 11, 2026 | 1,310.00 | 1,410.00 | 1,305.00 | 1,400.00 | 1,400.00 | 5.26% | 5,404,968 |
| May 8, 2026 | 1,460.00 | 1,460.00 | 1,305.00 | 1,330.00 | 1,330.00 | -8.28% | 7,086,129 |
| May 7, 2026 | 1,460.00 | 1,470.00 | 1,435.00 | 1,450.00 | 1,450.00 | 0.35% | 4,092,588 |
| May 6, 2026 | 1,510.00 | 1,520.00 | 1,405.00 | 1,445.00 | 1,445.00 | -2.36% | 6,271,858 |
| May 5, 2026 | 1,450.00 | 1,490.00 | 1,420.00 | 1,480.00 | 1,480.00 | 2.78% | 3,705,312 |
| May 4, 2026 | 1,430.00 | 1,480.00 | 1,400.00 | 1,440.00 | 1,440.00 | 3.60% | 4,531,575 |
| Apr 30, 2026 | 1,360.00 | 1,410.00 | 1,320.00 | 1,390.00 | 1,390.00 | 2.21% | 4,979,385 |
| Apr 29, 2026 | 1,325.00 | 1,390.00 | 1,300.00 | 1,360.00 | 1,360.00 | -2.16% | 5,672,136 |
| Apr 28, 2026 | 1,410.00 | 1,425.00 | 1,370.00 | 1,390.00 | 1,390.00 | -2.11% | 5,537,197 |
| Apr 27, 2026 | 1,420.00 | 1,470.00 | 1,385.00 | 1,420.00 | 1,420.00 | 2.16% | 10,113,030 |
| Apr 24, 2026 | 1,315.00 | 1,390.00 | 1,300.00 | 1,390.00 | 1,390.00 | 9.88% | 8,735,359 |
| Apr 23, 2026 | 1,375.00 | 1,375.00 | 1,225.00 | 1,265.00 | 1,265.00 | 1.20% | 8,411,514 |
| Apr 22, 2026 | 1,235.00 | 1,275.00 | 1,225.00 | 1,250.00 | 1,250.00 | 2.04% | 4,011,178 |
| Apr 21, 2026 | 1,215.00 | 1,240.00 | 1,195.00 | 1,225.00 | 1,225.00 | 1.24% | 4,401,138 |
| Apr 20, 2026 | 1,190.00 | 1,230.00 | 1,145.00 | 1,210.00 | 1,210.00 | 2.98% | 5,889,970 |
| Apr 17, 2026 | 1,165.00 | 1,200.00 | 1,160.00 | 1,175.00 | 1,175.00 | 0.86% | 3,836,017 |
| Apr 16, 2026 | 1,195.00 | 1,200.00 | 1,145.00 | 1,165.00 | 1,165.00 | - | 4,307,343 |
| Apr 15, 2026 | 1,185.00 | 1,210.00 | 1,130.00 | 1,165.00 | 1,165.00 | 1.30% | 9,300,414 |
| Apr 14, 2026 | 1,110.00 | 1,160.00 | 1,110.00 | 1,150.00 | 1,150.00 | 9.00% | 6,912,618 |
| Apr 13, 2026 | 1,090.00 | 1,100.00 | 1,050.00 | 1,055.00 | 1,055.00 | -3.21% | 4,989,390 |
| Apr 10, 2026 | 1,130.00 | 1,130.00 | 1,040.00 | 1,090.00 | 1,090.00 | -0.46% | 9,042,307 |
| Apr 9, 2026 | 1,010.00 | 1,095.00 | 1,000.00 | 1,095.00 | 1,095.00 | 9.72% | 9,838,380 |
| Apr 8, 2026 | 983.00 | 1,015.00 | 974.00 | 998.00 | 998.00 | 7.66% | 8,015,709 |
| Apr 7, 2026 | 927.00 | 955.00 | 918.00 | 927.00 | 927.00 | 2.43% | 5,734,089 |
| Apr 2, 2026 | 977.00 | 980.00 | 900.00 | 905.00 | 905.00 | -4.33% | 10,146,060 |
| Apr 1, 2026 | 905.00 | 946.00 | 904.00 | 946.00 | 946.00 | 10.00% | 7,499,563 |
| Mar 31, 2026 | 890.00 | 914.00 | 854.00 | 860.00 | 860.00 | -4.23% | 8,280,167 |
| Mar 30, 2026 | 894.00 | 911.00 | 875.00 | 898.00 | 898.00 | -2.81% | 6,234,652 |
| Mar 27, 2026 | 890.00 | 935.00 | 890.00 | 924.00 | 924.00 | 0.65% | 4,937,362 |
| Mar 26, 2026 | 935.00 | 953.00 | 918.00 | 918.00 | 918.00 | -0.43% | 7,064,041 |
| Mar 25, 2026 | 919.00 | 950.00 | 913.00 | 922.00 | 922.00 | 3.83% | 8,660,995 |
| Mar 24, 2026 | 991.00 | 997.00 | 888.00 | 888.00 | 888.00 | -7.69% | 12,664,410 |
| Mar 23, 2026 | 940.00 | 981.00 | 936.00 | 962.00 | 962.00 | -2.63% | 10,072,080 |
| Mar 20, 2026 | 1,030.00 | 1,040.00 | 934.00 | 988.00 | 988.00 | -1.69% | 25,424,500 |
| Mar 19, 2026 | 908.00 | 1,005.00 | 907.00 | 1,005.00 | 1,005.00 | 9.60% | 12,889,040 |
| Mar 18, 2026 | 926.00 | 938.00 | 912.00 | 917.00 | 917.00 | - | 6,664,207 |
| Mar 17, 2026 | 916.00 | 935.00 | 905.00 | 917.00 | 917.00 | 0.88% | 6,437,561 |
| Mar 16, 2026 | 956.00 | 956.00 | 907.00 | 909.00 | 909.00 | -2.78% | 7,395,861 |
| Mar 13, 2026 | 900.00 | 965.00 | 893.00 | 935.00 | 935.00 | 2.63% | 12,446,530 |
| Mar 12, 2026 | 898.00 | 935.00 | 891.00 | 911.00 | 911.00 | 1.45% | 15,841,660 |
| Mar 11, 2026 | 866.00 | 898.00 | 865.00 | 898.00 | 898.00 | 9.91% | 9,954,146 |
| Mar 10, 2026 | 793.00 | 832.00 | 787.00 | 817.00 | 817.00 | 7.36% | 13,502,800 |
| Mar 9, 2026 | 733.00 | 768.00 | 720.00 | 761.00 | 761.00 | -3.91% | 11,468,210 |
| Mar 6, 2026 | 730.00 | 809.00 | 729.00 | 792.00 | 792.00 | 7.61% | 12,156,640 |
| Mar 5, 2026 | 743.00 | 761.00 | 722.00 | 736.00 | 736.00 | 3.81% | 7,982,705 |
| Mar 4, 2026 | 748.00 | 759.00 | 697.00 | 709.00 | 709.00 | -7.44% | 9,464,246 |
| Mar 3, 2026 | 781.00 | 804.00 | 760.00 | 766.00 | 766.00 | -2.67% | 7,741,612 |