Golden Bridge Electech Inc. (TPE:6133)
Taiwan · Delayed Price · Currency is TWD 21.10
-1.30 (-5.80%)
Jan 22, 2026, 1:35 PM CST
Golden Bridge Electech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 23.80 | 23.90 | 22.40 | 22.50 | - | -7.41% | 453,000 |
| Jan 20, 2026 | 24.00 | 24.90 | 23.65 | 24.30 | 24.30 | 6.35% | 9,214,176 |
| Jan 19, 2026 | 22.45 | 23.30 | 22.30 | 22.85 | 22.85 | 2.01% | 3,256,000 |
| Jan 16, 2026 | 23.00 | 23.05 | 22.35 | 22.40 | 22.40 | -1.75% | 3,324,743 |
| Jan 15, 2026 | 22.30 | 23.00 | 21.95 | 22.80 | 22.80 | 3.40% | 4,060,336 |
| Jan 14, 2026 | 21.70 | 22.35 | 21.60 | 22.05 | 22.05 | 2.56% | 3,924,264 |
| Jan 13, 2026 | 21.50 | 21.85 | 21.05 | 21.50 | 21.50 | 0.47% | 2,394,484 |
| Jan 12, 2026 | 22.00 | 22.10 | 21.30 | 21.40 | 21.40 | 5.42% | 3,468,429 |
| Jan 9, 2026 | 20.05 | 20.40 | 19.60 | 20.30 | 20.30 | 1.50% | 1,121,580 |
| Jan 8, 2026 | 20.95 | 20.95 | 20.00 | 20.00 | 20.00 | -4.99% | 1,712,291 |
| Jan 7, 2026 | 20.50 | 21.10 | 20.35 | 21.05 | 21.05 | 3.44% | 1,787,880 |
| Jan 6, 2026 | 20.45 | 20.50 | 19.95 | 20.35 | 20.35 | 0.25% | 1,831,273 |
| Jan 5, 2026 | 21.10 | 21.30 | 20.30 | 20.30 | 20.30 | -2.40% | 2,304,881 |
| Jan 2, 2026 | 21.00 | 21.50 | 20.80 | 20.80 | 20.80 | - | 1,454,539 |
| Dec 31, 2025 | 21.75 | 22.00 | 20.80 | 20.80 | 20.80 | -3.03% | 2,204,790 |
| Dec 30, 2025 | 21.60 | 21.60 | 20.70 | 21.45 | 21.45 | -1.15% | 3,843,398 |
| Dec 29, 2025 | 21.85 | 22.45 | 21.65 | 21.70 | 21.70 | -0.23% | 3,931,397 |
| Dec 26, 2025 | 21.30 | 21.95 | 21.30 | 21.75 | 21.75 | 2.11% | 2,372,757 |
| Dec 24, 2025 | 22.00 | 22.05 | 21.30 | 21.30 | 21.30 | -2.07% | 2,103,850 |
| Dec 23, 2025 | 21.80 | 22.05 | 21.30 | 21.75 | 21.75 | - | 2,767,904 |
| Dec 22, 2025 | 21.20 | 22.10 | 20.80 | 21.75 | 21.75 | 1.87% | 4,977,694 |
| Dec 19, 2025 | 20.95 | 21.50 | 20.50 | 21.35 | 21.35 | 3.89% | 4,378,160 |
| Dec 18, 2025 | 21.40 | 21.40 | 20.35 | 20.55 | 20.55 | -3.52% | 3,995,773 |
| Dec 17, 2025 | 22.15 | 22.45 | 21.10 | 21.30 | 21.30 | -4.27% | 7,026,245 |
| Dec 16, 2025 | 22.50 | 23.85 | 22.05 | 22.25 | 22.25 | 0.23% | 30,413,518 |
| Dec 15, 2025 | 19.85 | 22.20 | 19.50 | 22.20 | 22.20 | 9.90% | 8,374,380 |
| Dec 12, 2025 | 21.20 | 21.65 | 19.70 | 20.20 | 20.20 | 0.75% | 12,533,699 |
| Dec 11, 2025 | 19.35 | 20.05 | 19.30 | 20.05 | 20.05 | 9.86% | 7,590,524 |
| Dec 10, 2025 | 18.95 | 19.10 | 18.25 | 18.25 | 18.25 | -2.14% | 1,284,361 |
| Dec 9, 2025 | 18.70 | 18.80 | 18.30 | 18.65 | 18.65 | 1.36% | 1,142,430 |
| Dec 8, 2025 | 18.75 | 18.75 | 18.15 | 18.40 | 18.40 | -2.39% | 1,876,588 |
| Dec 5, 2025 | 19.05 | 19.85 | 18.60 | 18.85 | 18.85 | -1.05% | 4,840,263 |
| Dec 4, 2025 | 18.40 | 19.30 | 18.35 | 19.05 | 19.05 | 3.53% | 4,673,565 |
| Dec 3, 2025 | 18.85 | 18.90 | 18.25 | 18.40 | 18.40 | -2.39% | 2,741,851 |
| Dec 2, 2025 | 19.00 | 19.40 | 18.30 | 18.85 | 18.85 | 1.34% | 12,302,180 |
| Dec 1, 2025 | 18.30 | 18.60 | 17.35 | 18.60 | 18.60 | 9.73% | 6,083,691 |
| Nov 28, 2025 | 16.45 | 17.15 | 16.30 | 16.95 | 16.95 | 3.35% | 1,009,578 |
| Nov 27, 2025 | 16.30 | 16.65 | 15.80 | 16.40 | 16.40 | 2.50% | 513,482 |
| Nov 26, 2025 | 15.95 | 16.25 | 15.95 | 16.00 | 16.00 | 1.27% | 303,568 |
| Nov 25, 2025 | 15.60 | 15.80 | 15.60 | 15.80 | 15.80 | 2.60% | 164,817 |
| Nov 24, 2025 | 15.45 | 15.70 | 15.35 | 15.40 | 15.40 | 0.65% | 387,077 |
| Nov 21, 2025 | 15.65 | 15.65 | 15.25 | 15.30 | 15.30 | -2.86% | 323,692 |
| Nov 20, 2025 | 15.90 | 16.20 | 15.75 | 15.75 | 15.75 | 0.64% | 310,867 |
| Nov 19, 2025 | 15.90 | 16.10 | 15.45 | 15.65 | 15.65 | -1.57% | 436,012 |
| Nov 18, 2025 | 16.50 | 16.50 | 15.90 | 15.90 | 15.90 | -3.64% | 679,758 |
| Nov 17, 2025 | 16.30 | 17.20 | 16.30 | 16.50 | 16.50 | 5.43% | 1,937,283 |
| Nov 14, 2025 | 16.05 | 16.20 | 15.50 | 15.65 | 15.65 | -2.49% | 351,206 |
| Nov 13, 2025 | 16.00 | 16.15 | 15.80 | 16.05 | 16.05 | 0.94% | 448,309 |
| Nov 12, 2025 | 15.55 | 16.10 | 15.55 | 15.90 | 15.90 | 2.58% | 421,425 |
| Nov 11, 2025 | 15.35 | 15.65 | 15.35 | 15.50 | 15.50 | 1.97% | 224,386 |