Gold Circuit Electronics Ltd. (TPE:2368)
Taiwan · Delayed Price · Currency is TWD 985.00
+45.00 (4.79%)
Aug 6, 2026, 1:30 PM CST
Gold Circuit Electronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 925.00 | 1,030.00 | 906.00 | 985.00 | - | 4.79% | 12,825,081 |
| 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% | 13,575,710 |
| 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% | 2,925,135 |
| 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% | 4,062,388 |
| 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 |
| Jul 8, 2026 | 1,150.00 | 1,180.00 | 1,110.00 | 1,150.00 | 1,150.00 | 1.32% | 3,923,915 |
| Jul 7, 2026 | 1,220.00 | 1,220.00 | 1,130.00 | 1,135.00 | 1,135.00 | -7.35% | 5,225,357 |
| Jul 6, 2026 | 1,335.00 | 1,335.00 | 1,190.00 | 1,225.00 | 1,225.00 | -6.13% | 5,477,325 |
| Jul 3, 2026 | 1,210.00 | 1,305.00 | 1,195.00 | 1,305.00 | 1,305.00 | 5.67% | 5,700,146 |
| Jul 2, 2026 | 1,185.00 | 1,280.00 | 1,150.00 | 1,235.00 | 1,235.00 | 1.23% | 5,408,627 |
| Jul 1, 2026 | 1,245.00 | 1,245.00 | 1,185.00 | 1,220.00 | 1,220.00 | 1.67% | 4,405,709 |
| Jun 30, 2026 | 1,205.00 | 1,235.00 | 1,185.00 | 1,200.00 | 1,200.00 | 3.90% | 5,372,923 |
| Jun 29, 2026 | 1,190.00 | 1,205.00 | 1,145.00 | 1,155.00 | 1,155.00 | -2.94% | 5,167,061 |
| Jun 26, 2026 | 1,240.00 | 1,260.00 | 1,180.00 | 1,190.00 | 1,190.00 | -4.03% | 5,855,085 |
| Jun 25, 2026 | 1,270.00 | 1,305.00 | 1,230.00 | 1,240.00 | 1,240.00 | -1.20% | 6,146,688 |
| Jun 24, 2026 | 1,230.00 | 1,265.00 | 1,200.00 | 1,255.00 | 1,255.00 | -0.79% | 7,064,225 |
| Jun 23, 2026 | 1,390.00 | 1,390.00 | 1,250.00 | 1,265.00 | 1,265.00 | -8.68% | 9,347,906 |
| Jun 22, 2026 | 1,390.00 | 1,400.00 | 1,335.00 | 1,395.00 | 1,385.20 | 2.95% | 5,223,186 |
| Jun 18, 2026 | 1,380.00 | 1,390.00 | 1,340.00 | 1,355.00 | 1,345.48 | -1.09% | 3,575,672 |
| Jun 17, 2026 | 1,345.00 | 1,375.00 | 1,340.00 | 1,370.00 | 1,360.37 | 1.86% | 3,261,807 |
| Jun 16, 2026 | 1,330.00 | 1,370.00 | 1,320.00 | 1,345.00 | 1,335.55 | 1.89% | 4,085,591 |
| Jun 15, 2026 | 1,380.00 | 1,400.00 | 1,305.00 | 1,320.00 | 1,310.72 | - | 5,263,369 |
| Jun 12, 2026 | 1,425.00 | 1,450.00 | 1,305.00 | 1,320.00 | 1,310.72 | -1.86% | 6,276,215 |
| Jun 11, 2026 | 1,415.00 | 1,440.00 | 1,285.00 | 1,345.00 | 1,335.55 | -5.28% | 7,917,874 |
| Jun 10, 2026 | 1,500.00 | 1,580.00 | 1,415.00 | 1,420.00 | 1,410.02 | -5.02% | 9,767,166 |
| Jun 9, 2026 | 1,410.00 | 1,495.00 | 1,350.00 | 1,495.00 | 1,484.49 | 9.93% | 12,023,156 |
| Jun 8, 2026 | 1,185.00 | 1,365.00 | 1,185.00 | 1,360.00 | 1,350.44 | 3.42% | 5,888,790 |
| Jun 5, 2026 | 1,290.00 | 1,350.00 | 1,270.00 | 1,315.00 | 1,305.76 | -2.59% | 5,359,587 |
| Jun 4, 2026 | 1,350.00 | 1,370.00 | 1,315.00 | 1,350.00 | 1,340.51 | -2.53% | 4,195,749 |
| Jun 3, 2026 | 1,360.00 | 1,400.00 | 1,350.00 | 1,385.00 | 1,375.27 | 8.63% | 7,468,127 |
| Jun 2, 2026 | 1,330.00 | 1,330.00 | 1,235.00 | 1,275.00 | 1,266.04 | -3.77% | 7,260,097 |
| Jun 1, 2026 | 1,345.00 | 1,350.00 | 1,300.00 | 1,325.00 | 1,315.69 | 0.38% | 4,810,214 |
| May 29, 2026 | 1,335.00 | 1,360.00 | 1,275.00 | 1,320.00 | 1,310.72 | 1.15% | 6,528,515 |
| May 28, 2026 | 1,395.00 | 1,420.00 | 1,290.00 | 1,305.00 | 1,295.83 | -5.09% | 5,166,050 |
| May 27, 2026 | 1,450.00 | 1,470.00 | 1,370.00 | 1,375.00 | 1,365.34 | -4.84% | 5,687,897 |