Golden Bridge Electech Inc. (TPE:6133)
Taiwan · Delayed Price · Currency is TWD 22.45
+0.05 (0.22%)
Aug 26, 2026, 1:30 PM CST
Golden Bridge Electech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 22.30 | 22.65 | 22.15 | 22.40 | 22.40 | - | 383,648 |
| Aug 24, 2026 | 22.25 | 22.50 | 22.20 | 22.40 | 22.40 | 0.90% | 434,164 |
| Aug 21, 2026 | 22.20 | 22.35 | 22.10 | 22.20 | 22.20 | 0.23% | 234,265 |
| Aug 20, 2026 | 22.30 | 22.55 | 22.10 | 22.15 | 22.15 | - | 436,038 |
| Aug 19, 2026 | 22.10 | 22.65 | 21.95 | 22.15 | 22.15 | -0.45% | 425,179 |
| Aug 18, 2026 | 22.30 | 22.70 | 22.20 | 22.25 | 22.25 | -0.67% | 410,185 |
| Aug 17, 2026 | 23.00 | 23.50 | 22.40 | 22.40 | 22.40 | -1.32% | 901,358 |
| Aug 14, 2026 | 23.00 | 23.10 | 22.55 | 22.70 | 22.70 | -1.30% | 503,396 |
| Aug 13, 2026 | 22.35 | 23.15 | 22.20 | 23.00 | 23.00 | 3.37% | 977,912 |
| Aug 12, 2026 | 22.10 | 22.45 | 22.05 | 22.25 | 22.25 | 1.14% | 647,094 |
| Aug 11, 2026 | 21.80 | 22.10 | 21.60 | 22.00 | 22.00 | 1.62% | 614,359 |
| Aug 10, 2026 | 21.90 | 22.20 | 21.55 | 21.65 | 21.65 | 1.64% | 588,151 |
| Aug 7, 2026 | 21.15 | 21.70 | 21.15 | 21.30 | 21.30 | 0.24% | 423,141 |
| Aug 6, 2026 | 21.85 | 21.85 | 21.05 | 21.25 | 21.25 | -3.19% | 650,784 |
| Aug 5, 2026 | 20.75 | 21.95 | 20.70 | 21.95 | 21.95 | 7.60% | 863,517 |
| Aug 4, 2026 | 20.00 | 20.55 | 19.90 | 20.40 | 20.40 | 1.75% | 308,126 |
| Aug 3, 2026 | 20.00 | 20.40 | 19.80 | 20.05 | 20.05 | - | 560,055 |
| Jul 31, 2026 | 19.90 | 20.15 | 19.65 | 20.05 | 20.05 | 5.80% | 465,081 |
| Jul 30, 2026 | 19.00 | 19.65 | 18.85 | 18.95 | 18.95 | -1.56% | 606,980 |
| 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 |