Golden Bridge Electech Inc. (TPE:6133)
Taiwan · Delayed Price · Currency is TWD 23.30
+0.35 (1.53%)
May 29, 2026, 1:30 PM CST
Golden Bridge Electech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 18, 2026 | 20.95 | 20.95 | 20.35 | 20.55 | 20.55 | -2.14% | 818,633 |
| May 15, 2026 | 21.55 | 21.95 | 21.00 | 21.00 | 21.00 | -2.55% | 1,226,781 |
| May 14, 2026 | 21.70 | 22.10 | 21.30 | 21.55 | 21.55 | -0.46% | 860,119 |
| May 13, 2026 | 22.10 | 22.10 | 21.55 | 21.65 | 21.65 | -2.04% | 810,114 |
| May 12, 2026 | 22.20 | 22.25 | 21.80 | 22.10 | 22.10 | 0.91% | 776,575 |
| May 11, 2026 | 22.00 | 22.25 | 21.80 | 21.90 | 21.90 | -0.23% | 625,749 |
| May 8, 2026 | 22.50 | 22.75 | 21.80 | 21.95 | 21.95 | -2.23% | 1,085,878 |
| May 7, 2026 | 22.85 | 22.95 | 22.30 | 22.45 | 22.45 | - | 642,455 |
| May 6, 2026 | 23.00 | 23.20 | 22.30 | 22.45 | 22.45 | -1.10% | 1,183,827 |
| May 5, 2026 | 22.30 | 22.70 | 22.05 | 22.70 | 22.70 | 2.25% | 894,110 |
| May 4, 2026 | 22.35 | 22.50 | 22.00 | 22.20 | 22.20 | 0.91% | 663,325 |
| Apr 30, 2026 | 22.05 | 22.50 | 21.90 | 22.00 | 22.00 | - | 598,203 |
| Apr 29, 2026 | 22.10 | 22.60 | 21.85 | 22.00 | 22.00 | - | 1,059,123 |
| Apr 28, 2026 | 21.40 | 22.05 | 21.20 | 22.00 | 22.00 | 3.53% | 734,354 |
| Apr 27, 2026 | 21.90 | 21.90 | 20.90 | 21.25 | 21.25 | -2.07% | 1,098,617 |
| Apr 24, 2026 | 22.25 | 22.45 | 21.40 | 21.70 | 21.70 | -2.47% | 1,191,867 |
| Apr 23, 2026 | 23.70 | 23.85 | 21.70 | 22.25 | 22.25 | -5.12% | 2,442,615 |
| Apr 22, 2026 | 23.30 | 24.20 | 23.15 | 23.45 | 23.45 | 1.52% | 2,356,238 |
| Apr 21, 2026 | 23.10 | 23.30 | 22.95 | 23.10 | 23.10 | 0.22% | 1,347,774 |
| Apr 20, 2026 | 23.30 | 23.50 | 23.00 | 23.05 | 23.05 | -0.22% | 1,011,499 |
| Apr 17, 2026 | 23.15 | 23.45 | 22.95 | 23.10 | 23.10 | 0.43% | 1,023,587 |
| Apr 16, 2026 | 23.55 | 23.65 | 23.00 | 23.00 | 23.00 | -1.92% | 1,775,700 |
| Apr 15, 2026 | 24.00 | 24.45 | 23.40 | 23.45 | 23.45 | -1.88% | 2,530,572 |
| Apr 14, 2026 | 22.60 | 24.65 | 22.40 | 23.90 | 23.90 | 6.46% | 6,094,196 |
| Apr 13, 2026 | 23.00 | 23.00 | 22.20 | 22.45 | 22.45 | -3.65% | 1,492,342 |
| Apr 10, 2026 | 23.40 | 23.70 | 23.25 | 23.30 | 23.30 | 0.65% | 760,114 |
| Apr 9, 2026 | 23.20 | 23.60 | 22.90 | 23.15 | 23.15 | 0.65% | 1,075,641 |
| Apr 8, 2026 | 22.25 | 23.00 | 22.25 | 23.00 | 23.00 | 4.31% | 901,258 |
| Apr 7, 2026 | 22.25 | 22.55 | 21.80 | 22.05 | 22.05 | 0.46% | 822,504 |
| Apr 2, 2026 | 23.00 | 23.00 | 21.95 | 21.95 | 21.95 | -3.09% | 1,018,105 |
| Apr 1, 2026 | 23.00 | 23.30 | 22.65 | 22.65 | 22.65 | 1.57% | 969,678 |
| Mar 31, 2026 | 22.40 | 23.05 | 22.10 | 22.30 | 22.30 | - | 1,377,721 |
| Mar 30, 2026 | 22.40 | 22.60 | 21.90 | 22.30 | 22.30 | -2.83% | 1,146,957 |
| Mar 27, 2026 | 23.10 | 23.10 | 22.15 | 22.95 | 22.95 | -0.22% | 1,283,565 |
| Mar 26, 2026 | 23.70 | 24.25 | 22.90 | 23.00 | 23.00 | -1.71% | 1,551,108 |
| Mar 25, 2026 | 23.50 | 23.60 | 23.15 | 23.40 | 23.40 | 1.52% | 898,121 |
| Mar 24, 2026 | 23.75 | 23.95 | 22.70 | 23.05 | 23.05 | -0.22% | 1,877,419 |
| Mar 23, 2026 | 23.50 | 24.15 | 23.05 | 23.10 | 23.10 | -4.94% | 1,991,934 |
| Mar 20, 2026 | 25.50 | 25.95 | 24.30 | 24.30 | 24.30 | -4.14% | 2,781,876 |
| Mar 19, 2026 | 25.10 | 26.35 | 24.85 | 25.35 | 25.35 | - | 2,812,316 |
| Mar 18, 2026 | 27.25 | 27.70 | 25.30 | 25.35 | 25.35 | -2.69% | 8,283,638 |