G-Yen Hutong Co., Ltd. (TPEX:2761)
Taiwan · Delayed Price · Currency is TWD 13.05
0.00 (0.00%)
Oct 8, 2026, 12:25 PM CST
G-Yen Hutong Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 12.40 | 13.05 | 12.40 | 13.05 | 13.05 | - | 1,001 |
| Oct 7, 2026 | 13.00 | 13.05 | 13.00 | 13.05 | 13.05 | 0.38% | 260 |
| Oct 6, 2026 | 12.80 | 13.00 | 12.40 | 13.00 | 13.00 | 1.96% | 2,035 |
| Oct 5, 2026 | 12.60 | 12.75 | 12.50 | 12.75 | 12.75 | -3.04% | 35,000 |
| Oct 2, 2026 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - | 1,000 |
| Oct 1, 2026 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 0.38% | 1,000 |
| Sep 30, 2026 | 12.60 | 13.10 | 12.50 | 13.10 | 13.10 | 3.97% | 19,497 |
| Sep 29, 2026 | 12.45 | 12.60 | 12.45 | 12.60 | 12.60 | 1.20% | 11,000 |
| Sep 24, 2026 | 12.35 | 12.45 | 12.00 | 12.45 | 12.45 | - | 49,600 |
| Sep 23, 2026 | 12.60 | 12.60 | 12.35 | 12.45 | 12.45 | -1.19% | 10,250 |
| Sep 22, 2026 | 12.40 | 12.60 | 12.35 | 12.60 | 12.60 | -2.70% | 20,421 |
| Sep 21, 2026 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | - | 800 |
| Sep 18, 2026 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | - | 1,407 |
| Sep 17, 2026 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | -0.38% | 2,180 |
| Sep 16, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 1.17% | 100 |
| Sep 14, 2026 | 12.90 | 12.90 | 12.75 | 12.85 | 12.85 | -1.15% | 20,320 |
| Sep 11, 2026 | 13.00 | 13.10 | 12.80 | 13.00 | 13.00 | 3.17% | 48,300 |
| Sep 10, 2026 | 13.05 | 13.05 | 12.45 | 12.60 | 12.60 | -3.45% | 10,092 |
| Sep 9, 2026 | 13.55 | 13.55 | 13.00 | 13.05 | 13.05 | -3.69% | 12,583 |
| Sep 8, 2026 | 13.15 | 13.55 | 13.15 | 13.55 | 13.55 | 0.74% | 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 |