Gongin Precision Ind. Co., Ltd (TPEX:3178)
Taiwan · Delayed Price · Currency is TWD 57.60
+0.50 (0.88%)
Aug 12, 2025, 1:30 PM CST
Gongin Precision Ind. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 59.10 | 59.80 | 57.00 | 57.50 | 57.50 | 0.70% | 5,000 |
| Aug 11, 2025 | 58.10 | 58.80 | 57.10 | 57.10 | 57.10 | -3.55% | 263,697 |
| Aug 8, 2025 | 60.70 | 60.80 | 58.60 | 59.20 | 59.20 | -2.47% | 320,091 |
| Aug 7, 2025 | 60.90 | 61.60 | 60.00 | 60.70 | 60.70 | 1.17% | 343,093 |
| Aug 6, 2025 | 61.50 | 65.30 | 59.60 | 60.00 | 60.00 | -1.32% | 924,563 |
| Aug 5, 2025 | 64.90 | 64.90 | 60.50 | 60.80 | 60.80 | -5.88% | 939,010 |
| Aug 4, 2025 | 62.60 | 67.80 | 62.60 | 64.60 | 64.60 | 4.53% | 1,748,823 |
| Aug 1, 2025 | 59.20 | 61.80 | 57.90 | 61.80 | 61.80 | 9.96% | 1,455,272 |
| Jul 31, 2025 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | 9.98% | 239,694 |
| Jul 30, 2025 | 48.00 | 51.10 | 47.90 | 51.10 | 51.10 | 9.89% | 197,196 |
| Jul 29, 2025 | 45.95 | 46.50 | 45.80 | 46.50 | 46.50 | 1.42% | 30,999 |
| Jul 28, 2025 | 45.70 | 46.30 | 45.70 | 45.85 | 45.85 | 0.33% | 16,378 |
| Jul 25, 2025 | 45.55 | 46.35 | 45.55 | 45.70 | 45.70 | 0.44% | 16,508 |
| Jul 24, 2025 | 45.45 | 45.90 | 45.40 | 45.50 | 45.50 | 0.22% | 16,985 |
| Jul 23, 2025 | 45.90 | 45.90 | 45.30 | 45.40 | 45.40 | -0.22% | 36,575 |
| Jul 22, 2025 | 46.40 | 46.40 | 45.50 | 45.50 | 45.50 | -2.36% | 15,248 |
| Jul 21, 2025 | 46.50 | 46.90 | 46.50 | 46.60 | 46.60 | 0.43% | 25,252 |
| Jul 18, 2025 | 46.80 | 46.80 | 46.30 | 46.40 | 46.40 | -1.17% | 32,391 |
| Jul 17, 2025 | 46.70 | 46.95 | 46.00 | 46.95 | 46.95 | 0.54% | 43,051 |
| Jul 16, 2025 | 45.15 | 46.85 | 45.15 | 46.70 | 46.70 | 2.98% | 22,480 |
| Jul 15, 2025 | 45.80 | 45.80 | 45.35 | 45.35 | 45.35 | -1.20% | 17,145 |
| Jul 14, 2025 | 46.40 | 46.40 | 45.00 | 45.90 | 45.90 | -1.50% | 21,355 |
| Jul 11, 2025 | 44.25 | 46.80 | 44.15 | 46.60 | 46.60 | 5.31% | 45,074 |
| Jul 10, 2025 | 45.90 | 45.90 | 44.10 | 44.25 | 44.25 | -3.59% | 97,503 |
| Jul 9, 2025 | 45.55 | 46.15 | 45.55 | 45.90 | 45.90 | -0.54% | 23,107 |
| Jul 8, 2025 | 45.85 | 46.95 | 45.80 | 46.15 | 46.15 | 0.76% | 21,970 |
| Jul 7, 2025 | 45.75 | 45.80 | 45.75 | 45.80 | 45.80 | -1.08% | 7,054 |
| Jul 4, 2025 | 46.70 | 47.00 | 46.30 | 46.30 | 46.30 | -1.59% | 30,399 |
| Jul 3, 2025 | 46.05 | 48.15 | 46.05 | 47.05 | 47.05 | 2.39% | 61,254 |
| Jul 2, 2025 | 46.00 | 46.15 | 45.85 | 45.95 | 45.95 | -1.39% | 41,487 |
| Jul 1, 2025 | 46.10 | 47.00 | 45.90 | 46.60 | 46.60 | 0.22% | 41,236 |
| Jun 30, 2025 | 47.25 | 47.25 | 46.15 | 46.50 | 46.50 | -1.59% | 7,254 |
| Jun 27, 2025 | 46.90 | 47.45 | 46.80 | 47.25 | 47.25 | 0.75% | 36,155 |
| Jun 26, 2025 | 46.60 | 46.90 | 46.00 | 46.90 | 46.90 | 0.43% | 7,227 |
| Jun 25, 2025 | 47.85 | 47.85 | 45.50 | 46.70 | 46.70 | -0.43% | 25,145 |
| Jun 24, 2025 | 45.95 | 47.00 | 45.95 | 46.90 | 46.90 | 1.96% | 31,577 |
| Jun 23, 2025 | 45.80 | 46.00 | 45.80 | 46.00 | 46.00 | -0.33% | 14,170 |
| Jun 20, 2025 | 47.00 | 47.00 | 46.15 | 46.15 | 46.15 | -0.75% | 15,220 |
| Jun 19, 2025 | 47.15 | 47.15 | 46.50 | 46.50 | 46.50 | -1.38% | 28,248 |
| Jun 18, 2025 | 47.00 | 47.70 | 47.00 | 47.15 | 47.15 | 0.21% | 14,493 |
| Jun 17, 2025 | 47.80 | 48.65 | 47.05 | 47.05 | 47.05 | -0.32% | 53,508 |
| Jun 16, 2025 | 47.60 | 47.70 | 47.05 | 47.20 | 47.20 | -1.56% | 23,240 |
| Jun 13, 2025 | 48.45 | 49.00 | 47.95 | 47.95 | 47.95 | -0.93% | 46,155 |
| Jun 12, 2025 | 48.40 | 48.50 | 48.15 | 48.40 | 48.40 | 0.21% | 28,130 |
| Jun 11, 2025 | 48.25 | 48.40 | 48.10 | 48.30 | 48.30 | 0.42% | 20,696 |
| Jun 10, 2025 | 48.30 | 48.40 | 48.05 | 48.10 | 48.10 | - | 36,091 |
| Jun 9, 2025 | 49.00 | 49.00 | 48.05 | 48.10 | 48.10 | -1.84% | 30,001 |
| Jun 6, 2025 | 49.20 | 49.20 | 48.95 | 49.00 | 49.00 | 0.10% | 16,202 |
| Jun 5, 2025 | 48.70 | 49.00 | 48.60 | 48.95 | 48.95 | 0.10% | 23,218 |
| Jun 4, 2025 | 49.00 | 49.80 | 48.65 | 48.90 | 48.90 | 0.82% | 24,152 |