Golden Bridge Electech Inc. (TPE:6133)
Taiwan · Delayed Price · Currency is TWD 27.70
+0.65 (2.40%)
Oct 12, 2026, 1:30 PM CST
Golden Bridge Electech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 17, 2026 | 23.00 | 23.50 | 22.40 | 22.40 | 21.48 | -1.32% | 901,358 |
| Aug 14, 2026 | 23.00 | 23.10 | 22.55 | 22.70 | 21.76 | -1.30% | 503,396 |
| Aug 13, 2026 | 22.35 | 23.15 | 22.20 | 23.00 | 22.05 | 3.37% | 977,912 |
| Aug 12, 2026 | 22.10 | 22.45 | 22.05 | 22.25 | 21.33 | 1.14% | 647,094 |
| Aug 11, 2026 | 21.80 | 22.10 | 21.60 | 22.00 | 21.09 | 1.62% | 614,359 |
| Aug 10, 2026 | 21.90 | 22.20 | 21.55 | 21.65 | 20.76 | 1.64% | 588,151 |
| Aug 7, 2026 | 21.15 | 21.70 | 21.15 | 21.30 | 20.42 | 0.24% | 423,141 |
| Aug 6, 2026 | 21.85 | 21.85 | 21.05 | 21.25 | 20.37 | -3.19% | 650,784 |
| Aug 5, 2026 | 20.75 | 21.95 | 20.70 | 21.95 | 21.04 | 7.60% | 863,517 |
| Aug 4, 2026 | 20.00 | 20.55 | 19.90 | 20.40 | 19.56 | 1.75% | 308,226 |
| Aug 3, 2026 | 20.00 | 20.40 | 19.80 | 20.05 | 19.22 | - | 560,055 |
| Jul 31, 2026 | 19.90 | 20.15 | 19.65 | 20.05 | 19.22 | 5.80% | 465,081 |
| Jul 30, 2026 | 19.00 | 19.65 | 18.85 | 18.95 | 18.17 | -1.56% | 606,980 |