G-Yen Hutong Co., Ltd. (TPEX:2761)
Taiwan · Delayed Price · Currency is TWD 13.55
+0.10 (0.74%)
Sep 8, 2026, 11:31 AM CST
G-Yen Hutong Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 13.15 | 13.55 | 13.15 | 15.25 | 15.25 | 13.38% | 5,220 |
| Sep 7, 2026 | 13.95 | 14.00 | 13.30 | 13.45 | 13.45 | -3.58% | 16,086 |
| Sep 4, 2026 | 13.65 | 13.95 | 13.65 | 13.95 | 13.95 | 2.20% | 20,100 |
| Sep 3, 2026 | 14.20 | 14.50 | 13.30 | 13.65 | 13.65 | -7.77% | 61,284 |
| Sep 2, 2026 | 14.70 | 14.80 | 14.65 | 14.80 | 14.80 | -3.27% | 22,031 |
| Sep 1, 2026 | 15.30 | 15.30 | 14.75 | 15.30 | 15.30 | - | 36,326 |
| Aug 31, 2026 | 15.40 | 15.40 | 15.20 | 15.30 | 15.30 | -4.97% | 30,060 |
| Aug 28, 2026 | 15.75 | 16.70 | 15.60 | 16.10 | 16.10 | 2.55% | 51,170 |
| Aug 27, 2026 | 15.55 | 15.70 | 15.15 | 15.70 | 15.70 | 0.32% | 25,200 |
| Aug 26, 2026 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | 2.29% | 200 |
| Aug 25, 2026 | 15.25 | 15.40 | 15.00 | 15.30 | 15.30 | 4.79% | 49,480 |
| Aug 24, 2026 | 14.65 | 14.70 | 14.60 | 14.60 | 14.60 | 1.04% | 12,680 |
| Aug 21, 2026 | 14.50 | 14.70 | 14.25 | 14.45 | 14.45 | 0.05% | 10,256 |
| Aug 20, 2026 | 15.20 | 15.20 | 14.30 | 14.95 | 14.44 | -1.64% | 36,456 |
| Aug 19, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 14.68 | -0.33% | 2,100 |
| Aug 18, 2026 | 15.25 | 15.25 | 15.25 | 15.25 | 14.73 | 1.67% | 2 |
| Aug 17, 2026 | 15.50 | 15.55 | 14.80 | 15.00 | 14.49 | -3.23% | 11,753 |
| Aug 14, 2026 | 14.95 | 15.50 | 14.95 | 15.50 | 14.97 | 2.31% | 358 |
| Aug 12, 2026 | 15.00 | 15.15 | 15.00 | 15.15 | 14.64 | -0.98% | 20,300 |
| Aug 11, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 14.78 | 0.66% | 3,400 |
| Aug 10, 2026 | 15.30 | 15.30 | 15.20 | 15.20 | 14.68 | - | 4,553 |
| Aug 7, 2026 | 15.15 | 15.20 | 15.15 | 15.20 | 14.68 | 0.33% | 2,025 |
| Aug 6, 2026 | 15.10 | 15.15 | 15.10 | 15.15 | 14.64 | 4.48% | 1,227 |
| Aug 5, 2026 | 15.10 | 15.10 | 14.50 | 14.50 | 14.01 | -2.68% | 4,050 |
| Jul 30, 2026 | 14.60 | 14.90 | 14.50 | 14.90 | 14.39 | 2.76% | 25,000 |
| Jul 29, 2026 | 15.00 | 15.00 | 14.00 | 14.50 | 14.01 | -3.33% | 49,730 |
| Jul 28, 2026 | 15.10 | 15.20 | 15.00 | 15.00 | 14.49 | -1.64% | 20,010 |
| Jul 23, 2026 | 15.05 | 15.65 | 15.05 | 15.25 | 14.73 | -1.61% | 3,210 |
| Jul 21, 2026 | 14.75 | 15.60 | 14.75 | 15.50 | 14.97 | 4.03% | 40,135 |
| Jul 20, 2026 | 14.85 | 15.10 | 14.75 | 14.90 | 14.39 | -3.56% | 7,420 |
| Jul 17, 2026 | 15.20 | 15.50 | 14.90 | 15.45 | 14.93 | 0.98% | 29,496 |
| Jul 16, 2026 | 15.55 | 15.60 | 15.20 | 15.30 | 14.78 | - | 10,251 |
| Jul 15, 2026 | 15.30 | 15.30 | 15.00 | 15.30 | 14.78 | 1.32% | 10,060 |
| Jul 14, 2026 | 15.10 | 15.10 | 14.55 | 15.10 | 14.59 | -2.89% | 16,125 |
| Jul 9, 2026 | 15.50 | 15.55 | 15.35 | 15.55 | 15.02 | 0.32% | 14,530 |
| Jul 8, 2026 | 15.40 | 15.50 | 15.10 | 15.50 | 14.97 | 0.65% | 5,350 |
| Jul 7, 2026 | 15.30 | 15.60 | 15.00 | 15.40 | 14.88 | 0.33% | 17,025 |
| Jul 6, 2026 | 15.60 | 15.60 | 14.85 | 15.35 | 14.83 | 0.33% | 24,300 |
| Jul 3, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 14.78 | - | 4,050 |
| Jul 2, 2026 | 15.00 | 15.30 | 15.00 | 15.30 | 14.78 | -0.97% | 200 |
| Jul 1, 2026 | 15.55 | 15.55 | 15.45 | 15.45 | 14.93 | - | 1,900 |
| Jun 30, 2026 | 15.45 | 15.45 | 15.45 | 15.45 | 14.93 | 3.69% | 5,000 |
| Jun 29, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.39 | - | 500 |
| Jun 26, 2026 | 14.85 | 15.35 | 14.60 | 14.90 | 14.39 | -0.67% | 110,795 |
| Jun 24, 2026 | 14.95 | 15.00 | 14.85 | 15.00 | 14.49 | - | 3,000 |
| Jun 23, 2026 | 15.35 | 15.35 | 15.00 | 15.00 | 14.49 | -1.96% | 7,000 |
| Jun 22, 2026 | 15.35 | 15.50 | 15.10 | 15.30 | 14.78 | 3.38% | 32,838 |
| Jun 18, 2026 | 14.80 | 15.30 | 14.75 | 14.80 | 14.30 | -1.66% | 15,015 |
| Jun 17, 2026 | 15.25 | 15.40 | 15.05 | 15.05 | 14.54 | -0.99% | 11,005 |
| Jun 16, 2026 | 15.20 | 15.30 | 14.80 | 15.20 | 14.68 | - | 27,180 |