G-Yen Hutong Co., Ltd. (TPEX:2761)
Taiwan · Delayed Price · Currency is TWD 15.15
-0.10 (-0.66%)
May 27, 2026, 1:42 PM CST
G-Yen Hutong Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 15.20 | 15.30 | 15.15 | 15.15 | 15.15 | -0.66% | 9,631 |
| May 26, 2026 | 15.45 | 15.60 | 14.55 | 15.25 | 15.25 | -0.33% | 178,222 |
| May 25, 2026 | 14.90 | 15.40 | 14.90 | 15.30 | 15.30 | 2.00% | 62,623 |
| May 22, 2026 | 15.25 | 15.25 | 15.00 | 15.00 | 15.00 | -1.64% | 13,128 |
| May 21, 2026 | 14.90 | 15.40 | 14.90 | 15.25 | 15.25 | 2.35% | 34,101 |
| May 20, 2026 | 15.00 | 15.25 | 14.90 | 14.90 | 14.90 | - | 5,157 |
| May 19, 2026 | 15.50 | 15.50 | 14.90 | 14.90 | 14.90 | -1.65% | 3,101 |
| May 18, 2026 | 15.00 | 15.20 | 15.00 | 15.15 | 15.15 | -2.26% | 25,965 |
| May 15, 2026 | 15.05 | 15.65 | 14.45 | 15.50 | 15.50 | -0.96% | 71,350 |
| May 14, 2026 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | -0.32% | 1,010 |
| May 13, 2026 | 15.10 | 15.70 | 15.10 | 15.70 | 15.70 | 1.29% | 3,391 |
| May 12, 2026 | 15.60 | 15.80 | 15.05 | 15.50 | 15.50 | -0.64% | 26,755 |
| May 11, 2026 | 15.75 | 15.80 | 15.60 | 15.60 | 15.60 | -0.95% | 21,000 |
| May 8, 2026 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 3.62% | 70 |
| May 7, 2026 | 15.75 | 15.75 | 15.10 | 15.20 | 15.20 | -0.98% | 10,250 |
| May 6, 2026 | 15.30 | 16.00 | 15.00 | 15.35 | 15.35 | -0.97% | 44,685 |
| May 5, 2026 | 15.40 | 16.00 | 15.40 | 15.50 | 15.50 | -3.13% | 9,300 |
| May 4, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 1.91% | 130 |
| Apr 30, 2026 | 15.55 | 16.00 | 15.40 | 15.70 | 15.70 | -2.48% | 28,710 |
| Apr 29, 2026 | 15.70 | 16.10 | 15.70 | 16.10 | 16.10 | - | 37,430 |
| Apr 28, 2026 | 15.30 | 16.10 | 15.30 | 16.10 | 16.10 | 5.23% | 25,569 |
| Apr 27, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -4.37% | 1,000 |
| Apr 24, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 3.23% | 10 |
| Apr 23, 2026 | 15.35 | 15.60 | 15.35 | 15.50 | 15.50 | -3.13% | 10,270 |
| Apr 22, 2026 | 15.80 | 16.00 | 15.50 | 16.00 | 16.00 | 2.89% | 27,980 |
| Apr 21, 2026 | 15.70 | 15.70 | 15.30 | 15.55 | 15.55 | -0.96% | 12,195 |
| Apr 20, 2026 | 15.30 | 16.00 | 15.30 | 15.70 | 15.70 | 0.64% | 5,360 |
| Apr 17, 2026 | 16.00 | 16.00 | 15.30 | 15.60 | 15.60 | -0.64% | 2,080 |
| Apr 16, 2026 | 15.45 | 16.00 | 15.40 | 15.70 | 15.70 | -1.88% | 7,880 |
| Apr 15, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 1.91% | 70 |
| Apr 14, 2026 | 15.80 | 15.90 | 15.70 | 15.70 | 15.70 | -0.63% | 32,341 |
| Apr 13, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -4.24% | 20 |
| Apr 10, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 1,000 |
| Apr 9, 2026 | 15.80 | 16.50 | 15.80 | 16.50 | 16.50 | - | 1,007 |
| Apr 8, 2026 | 16.50 | 16.50 | 15.80 | 16.50 | 16.50 | 0.30% | 9,160 |
| Apr 7, 2026 | 15.85 | 16.45 | 15.85 | 16.45 | 16.45 | - | 3,528 |
| Apr 2, 2026 | 16.50 | 16.50 | 15.85 | 16.45 | 16.45 | 2.81% | 7,476 |
| Apr 1, 2026 | 15.30 | 16.10 | 15.30 | 16.00 | 16.00 | 4.58% | 39,595 |
| Mar 31, 2026 | 15.30 | 15.55 | 15.20 | 15.30 | 15.30 | -1.29% | 6,550 |
| Mar 30, 2026 | 15.50 | 15.85 | 15.40 | 15.50 | 15.50 | 1.31% | 20,191 |
| Mar 27, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -0.65% | 100 |
| Mar 26, 2026 | 15.15 | 15.50 | 15.15 | 15.40 | 15.40 | -0.32% | 10,322 |
| Mar 25, 2026 | 15.15 | 15.75 | 15.15 | 15.45 | 15.45 | 0.32% | 2,365 |
| Mar 24, 2026 | 15.15 | 15.40 | 15.15 | 15.40 | 15.40 | 1.65% | 2,053 |
| Mar 23, 2026 | 15.15 | 15.50 | 15.15 | 15.15 | 15.15 | -1.94% | 3,060 |
| Mar 20, 2026 | 15.50 | 15.70 | 15.20 | 15.45 | 15.45 | -0.32% | 17,404 |
| Mar 19, 2026 | 15.70 | 15.90 | 15.35 | 15.50 | 15.50 | -1.27% | 5,875 |
| Mar 18, 2026 | 15.70 | 15.80 | 15.50 | 15.70 | 15.70 | -1.26% | 4,270 |
| Mar 17, 2026 | 15.20 | 15.90 | 15.20 | 15.90 | 15.90 | 4.61% | 12,380 |
| Mar 16, 2026 | 15.20 | 16.00 | 15.20 | 15.20 | 15.20 | -3.80% | 2,017 |