Golden Bridge Electech Inc. (TPE:6133)
Taiwan · Delayed Price · Currency is TWD 18.95
-0.30 (-1.56%)
Jul 30, 2026, 1:30 PM CST
Golden Bridge Electech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 20.15 | 20.30 | 18.65 | 19.25 | 19.25 | -3.75% | 1,357,721 |
| Jul 28, 2026 | 20.60 | 20.65 | 19.85 | 20.00 | 20.00 | -3.85% | 757,773 |
| Jul 27, 2026 | 21.20 | 21.20 | 20.60 | 20.80 | 20.80 | -0.72% | 522,365 |
| Jul 24, 2026 | 20.80 | 21.25 | 20.75 | 20.95 | 20.95 | -0.24% | 368,567 |
| Jul 23, 2026 | 21.60 | 21.60 | 20.85 | 21.00 | 21.00 | -1.87% | 621,053 |
| Jul 22, 2026 | 21.50 | 21.95 | 21.40 | 21.40 | 21.40 | 0.47% | 640,106 |
| Jul 21, 2026 | 20.70 | 21.30 | 20.70 | 21.30 | 21.30 | 3.15% | 524,641 |
| Jul 20, 2026 | 21.00 | 21.40 | 20.10 | 20.65 | 20.65 | -1.90% | 1,164,488 |
| Jul 17, 2026 | 22.40 | 22.55 | 21.00 | 21.05 | 21.05 | -7.27% | 2,138,867 |
| Jul 16, 2026 | 23.45 | 23.45 | 22.70 | 22.70 | 22.70 | -2.78% | 786,661 |
| Jul 15, 2026 | 23.55 | 23.65 | 23.20 | 23.35 | 23.35 | 0.65% | 957,263 |
| Jul 14, 2026 | 24.05 | 24.40 | 22.05 | 23.20 | 23.20 | -3.33% | 1,558,765 |
| Jul 13, 2026 | 24.65 | 25.20 | 23.80 | 24.00 | 24.00 | -2.64% | 1,414,957 |
| Jul 9, 2026 | 24.95 | 25.70 | 24.65 | 24.65 | 24.65 | -1.00% | 1,595,438 |
| Jul 8, 2026 | 25.45 | 25.70 | 24.55 | 24.90 | 24.90 | -2.73% | 2,240,613 |
| Jul 7, 2026 | 27.35 | 27.40 | 25.25 | 25.60 | 25.60 | -6.91% | 4,548,880 |
| Jul 6, 2026 | 25.90 | 27.50 | 25.50 | 27.50 | 27.50 | 6.59% | 9,367,077 |
| Jul 3, 2026 | 27.35 | 28.20 | 25.75 | 25.80 | 25.80 | -1.71% | 22,153,899 |
| Jul 2, 2026 | 23.25 | 26.25 | 23.10 | 26.25 | 26.25 | 9.83% | 8,692,937 |
| Jul 1, 2026 | 22.40 | 24.00 | 22.10 | 23.90 | 23.90 | 6.94% | 2,331,296 |
| Jun 30, 2026 | 22.10 | 22.35 | 21.90 | 22.35 | 22.35 | 1.82% | 475,948 |
| Jun 29, 2026 | 21.75 | 22.10 | 21.65 | 21.95 | 21.95 | 1.62% | 410,775 |
| Jun 26, 2026 | 22.75 | 22.75 | 21.50 | 21.60 | 21.60 | -5.05% | 1,222,204 |
| Jun 25, 2026 | 23.25 | 23.25 | 22.60 | 22.75 | 22.75 | -1.30% | 774,761 |
| Jun 24, 2026 | 22.90 | 23.25 | 22.75 | 23.05 | 23.05 | 0.66% | 500,992 |
| Jun 23, 2026 | 23.45 | 23.45 | 22.80 | 22.90 | 22.90 | -1.93% | 949,267 |
| Jun 22, 2026 | 23.10 | 23.45 | 23.10 | 23.35 | 23.35 | 1.30% | 831,558 |
| Jun 18, 2026 | 23.40 | 23.40 | 22.90 | 23.05 | 23.05 | -1.07% | 879,959 |
| Jun 17, 2026 | 23.25 | 23.60 | 23.15 | 23.30 | 23.30 | -0.85% | 854,348 |
| Jun 16, 2026 | 24.30 | 24.55 | 23.15 | 23.50 | 23.50 | -2.08% | 1,505,260 |
| Jun 15, 2026 | 24.50 | 24.55 | 23.90 | 24.00 | 24.00 | 0.84% | 1,283,704 |
| Jun 12, 2026 | 23.35 | 24.85 | 23.15 | 23.80 | 23.80 | 4.62% | 2,131,585 |
| Jun 11, 2026 | 22.60 | 23.10 | 22.25 | 22.75 | 22.75 | - | 767,690 |
| Jun 10, 2026 | 23.05 | 23.55 | 22.75 | 22.75 | 22.75 | -2.99% | 1,413,733 |
| Jun 9, 2026 | 23.15 | 23.80 | 23.05 | 23.45 | 23.45 | 1.96% | 1,142,495 |
| Jun 8, 2026 | 21.75 | 23.35 | 21.75 | 23.00 | 23.00 | -4.76% | 1,715,753 |
| Jun 5, 2026 | 24.90 | 26.90 | 24.10 | 24.15 | 24.15 | -2.62% | 9,971,565 |
| Jun 4, 2026 | 24.05 | 25.30 | 23.70 | 24.80 | 24.80 | 2.69% | 3,308,337 |
| Jun 3, 2026 | 23.55 | 24.30 | 23.35 | 24.15 | 24.15 | 2.77% | 2,022,256 |
| Jun 2, 2026 | 23.60 | 23.60 | 22.90 | 23.50 | 23.50 | -0.21% | 1,384,755 |
| Jun 1, 2026 | 23.60 | 23.85 | 23.35 | 23.55 | 23.55 | 1.07% | 1,176,969 |
| May 29, 2026 | 23.15 | 23.50 | 22.90 | 23.30 | 23.30 | 1.53% | 1,010,303 |
| May 28, 2026 | 23.50 | 23.75 | 22.65 | 22.95 | 22.95 | -1.50% | 1,426,873 |
| May 27, 2026 | 23.85 | 23.85 | 23.15 | 23.30 | 23.30 | -0.85% | 1,258,121 |
| May 26, 2026 | 24.15 | 24.45 | 23.40 | 23.50 | 23.50 | -2.49% | 1,800,322 |
| May 25, 2026 | 24.45 | 24.60 | 23.95 | 24.10 | 24.10 | - | 2,825,331 |
| May 22, 2026 | 24.00 | 24.25 | 23.65 | 24.10 | 24.10 | 0.42% | 2,771,330 |
| May 21, 2026 | 24.00 | 24.70 | 23.60 | 24.00 | 24.00 | -1.44% | 4,356,315 |
| May 20, 2026 | 24.20 | 24.55 | 23.80 | 24.35 | 24.35 | 7.74% | 11,799,452 |
| May 19, 2026 | 20.60 | 22.60 | 20.60 | 22.60 | 22.60 | 9.98% | 3,080,822 |