Golden Bridge Electech Inc. (TPE:6133)
Taiwan · Delayed Price · Currency is TWD 24.10
+0.25 (1.05%)
Nov 2, 2026, 1:30 PM CST
Golden Bridge Electech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 23.35 | 24.20 | 23.35 | 24.10 | 24.10 | 1.05% | 467,273 |
| Oct 30, 2026 | 24.40 | 24.40 | 23.55 | 23.85 | 23.85 | -3.83% | 860,871 |
| Oct 29, 2026 | 25.50 | 25.75 | 24.80 | 24.80 | 24.80 | -2.36% | 549,131 |
| Oct 28, 2026 | 26.00 | 26.00 | 25.30 | 25.40 | 25.40 | 0.79% | 567,892 |
| Oct 27, 2026 | 25.85 | 25.95 | 24.70 | 25.20 | 25.20 | -2.51% | 1,015,345 |
| Oct 22, 2026 | 26.85 | 27.05 | 25.55 | 25.85 | 25.85 | -3.72% | 3,061,792 |
| Oct 21, 2026 | 24.80 | 26.85 | 24.80 | 26.85 | 26.85 | 9.82% | 2,574,959 |
| Oct 20, 2026 | 24.65 | 25.15 | 24.40 | 24.45 | 24.45 | -0.81% | 667,637 |
| Oct 19, 2026 | 24.70 | 24.75 | 23.90 | 24.65 | 24.65 | -2.18% | 829,297 |
| Oct 16, 2026 | 25.00 | 25.60 | 24.85 | 25.20 | 25.20 | 1.61% | 737,966 |
| Oct 15, 2026 | 24.85 | 25.60 | 24.80 | 24.80 | 24.80 | -4.62% | 1,506,480 |
| Oct 14, 2026 | 25.85 | 26.15 | 25.55 | 26.00 | 26.00 | 0.78% | 1,414,915 |
| Oct 13, 2026 | 27.00 | 27.10 | 25.80 | 25.80 | 25.80 | -6.86% | 2,888,640 |
| Oct 12, 2026 | 27.05 | 28.15 | 26.95 | 27.70 | 27.70 | 2.40% | 2,227,823 |
| Oct 8, 2026 | 27.15 | 27.65 | 26.80 | 27.05 | 27.05 | 0.37% | 1,650,698 |
| Oct 7, 2026 | 28.05 | 28.35 | 26.65 | 26.95 | 26.95 | -3.75% | 4,234,158 |
| Oct 6, 2026 | 29.40 | 29.55 | 28.00 | 28.00 | 28.00 | -4.27% | 4,075,089 |
| Oct 5, 2026 | 29.35 | 30.25 | 28.55 | 29.25 | 29.25 | 0.52% | 6,973,736 |
| Oct 2, 2026 | 29.45 | 29.50 | 28.50 | 29.10 | 29.10 | -0.68% | 4,672,601 |
| Oct 1, 2026 | 29.55 | 31.00 | 29.30 | 29.30 | 29.30 | -1.01% | 10,855,089 |
| Sep 30, 2026 | 29.40 | 30.45 | 28.20 | 29.60 | 29.60 | 3.86% | 20,089,110 |
| Sep 29, 2026 | 25.90 | 28.50 | 25.90 | 28.50 | 28.50 | 9.83% | 9,954,159 |
| Sep 24, 2026 | 26.00 | 26.75 | 25.90 | 25.95 | 25.95 | -0.38% | 2,307,472 |
| Sep 23, 2026 | 26.75 | 27.40 | 25.80 | 26.05 | 26.05 | -4.23% | 3,341,854 |
| Sep 22, 2026 | 28.25 | 28.45 | 26.20 | 27.20 | 27.20 | -2.86% | 5,851,877 |
| Sep 21, 2026 | 27.45 | 29.40 | 27.10 | 28.00 | 28.00 | 2.00% | 11,880,767 |
| Sep 18, 2026 | 26.05 | 27.70 | 25.50 | 27.45 | 27.45 | 5.37% | 12,625,654 |
| Sep 17, 2026 | 24.00 | 26.05 | 23.70 | 26.05 | 26.05 | 9.92% | 13,085,800 |
| Sep 16, 2026 | 23.10 | 24.30 | 23.05 | 23.70 | 23.70 | 3.27% | 1,964,373 |
| Sep 15, 2026 | 23.75 | 23.75 | 22.95 | 22.95 | 22.95 | -1.29% | 1,878,837 |
| Sep 14, 2026 | 22.80 | 23.65 | 22.65 | 23.25 | 23.25 | -1.27% | 1,444,781 |
| Sep 11, 2026 | 21.80 | 23.75 | 21.80 | 23.55 | 23.55 | 6.56% | 2,949,068 |
| Sep 10, 2026 | 22.50 | 22.80 | 22.00 | 22.10 | 22.10 | -2.43% | 815,986 |
| Sep 9, 2026 | 23.30 | 23.55 | 22.50 | 22.65 | 22.65 | -3.57% | 1,935,532 |
| Sep 8, 2026 | 25.15 | 25.20 | 24.20 | 24.50 | 23.49 | -1.21% | 4,142,675 |
| Sep 7, 2026 | 24.00 | 25.00 | 23.55 | 24.80 | 23.78 | 4.42% | 2,441,605 |
| Sep 4, 2026 | 24.15 | 24.30 | 23.30 | 23.75 | 22.77 | - | 868,657 |
| Sep 3, 2026 | 23.95 | 24.75 | 23.70 | 23.75 | 22.77 | 0.42% | 1,537,631 |
| Sep 2, 2026 | 23.10 | 24.30 | 23.05 | 23.65 | 22.67 | 2.60% | 2,110,436 |
| Sep 1, 2026 | 23.25 | 23.40 | 23.05 | 23.05 | 22.10 | -0.43% | 452,267 |
| Aug 31, 2026 | 23.10 | 23.60 | 23.00 | 23.15 | 22.20 | 0.65% | 481,177 |
| Aug 28, 2026 | 23.40 | 23.60 | 23.00 | 23.00 | 22.05 | -0.86% | 548,804 |
| Aug 27, 2026 | 22.55 | 23.80 | 22.55 | 23.20 | 22.24 | 3.34% | 1,231,620 |
| Aug 26, 2026 | 22.30 | 22.80 | 22.30 | 22.45 | 21.52 | 0.22% | 487,489 |
| Aug 25, 2026 | 22.30 | 22.65 | 22.15 | 22.40 | 21.48 | - | 383,648 |
| Aug 24, 2026 | 22.25 | 22.50 | 22.20 | 22.40 | 21.48 | 0.90% | 434,164 |
| Aug 21, 2026 | 22.20 | 22.35 | 22.10 | 22.20 | 21.28 | 0.23% | 234,265 |
| Aug 20, 2026 | 22.30 | 22.55 | 22.10 | 22.15 | 21.24 | - | 436,038 |
| Aug 19, 2026 | 22.10 | 22.65 | 21.95 | 22.15 | 21.24 | -0.45% | 425,179 |
| Aug 18, 2026 | 22.30 | 22.70 | 22.20 | 22.25 | 21.33 | -0.67% | 410,185 |