Gongin Precision Ind. Co., Ltd (TPEX:3178)
Taiwan · Delayed Price · Currency is TWD 58.10
-0.40 (-0.68%)
Oct 23, 2025, 2:31 PM CST
Gongin Precision Ind. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 59.30 | 59.30 | 57.90 | 58.10 | 58.10 | -0.68% | 40,254 |
| Oct 22, 2025 | 58.40 | 58.70 | 57.80 | 58.50 | 58.50 | 0.17% | 34,181 |
| Oct 21, 2025 | 57.30 | 59.00 | 57.30 | 58.40 | 58.40 | 1.92% | 99,671 |
| Oct 20, 2025 | 59.60 | 59.60 | 57.30 | 57.30 | 57.30 | -1.21% | 26,082 |
| Oct 17, 2025 | 57.40 | 58.00 | 57.00 | 58.00 | 58.00 | 0.35% | 26,196 |
| Oct 16, 2025 | 57.00 | 58.70 | 56.80 | 57.80 | 57.80 | 4.71% | 86,206 |
| Oct 15, 2025 | 55.20 | 56.70 | 54.20 | 55.20 | 55.20 | - | 135,120 |
| Oct 14, 2025 | 57.20 | 57.60 | 55.20 | 55.20 | 55.20 | -2.65% | 102,898 |
| Oct 13, 2025 | 53.30 | 57.90 | 52.90 | 56.70 | 56.70 | -3.24% | 538,826 |
| Oct 9, 2025 | 58.80 | 59.80 | 58.30 | 58.60 | 58.60 | 0.51% | 63,662 |
| Oct 8, 2025 | 58.60 | 59.00 | 57.60 | 58.30 | 58.30 | -0.34% | 35,140 |
| Oct 7, 2025 | 58.30 | 59.20 | 58.00 | 58.50 | 58.50 | 0.34% | 65,630 |
| Oct 3, 2025 | 58.90 | 59.50 | 58.30 | 58.30 | 58.30 | -0.85% | 32,454 |
| Oct 2, 2025 | 58.10 | 59.50 | 58.00 | 58.80 | 58.80 | 2.26% | 55,899 |
| Oct 1, 2025 | 57.90 | 58.90 | 57.30 | 57.50 | 57.50 | -0.35% | 26,888 |
| Sep 30, 2025 | 56.80 | 57.70 | 56.80 | 57.70 | 57.70 | 1.58% | 11,636 |
| Sep 29, 2025 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | - | - |
| Sep 26, 2025 | 58.10 | 58.10 | 55.90 | 56.80 | 56.80 | -3.73% | 84,078 |
| Sep 25, 2025 | 59.60 | 59.70 | 58.10 | 59.00 | 59.00 | -1.01% | 76,186 |
| Sep 24, 2025 | 60.10 | 60.20 | 59.20 | 59.60 | 59.60 | -0.17% | 58,221 |
| Sep 23, 2025 | 61.20 | 61.20 | 59.60 | 59.70 | 59.70 | -2.13% | 80,580 |
| Sep 22, 2025 | 61.90 | 61.90 | 60.90 | 61.00 | 60.50 | -1.45% | 40,156 |
| Sep 19, 2025 | 60.60 | 63.20 | 59.40 | 61.90 | 61.39 | 2.31% | 147,198 |
| Sep 18, 2025 | 60.50 | 61.90 | 60.50 | 60.50 | 60.00 | 0.17% | 68,575 |
| Sep 17, 2025 | 60.80 | 61.50 | 60.20 | 60.40 | 59.90 | -0.17% | 54,421 |
| Sep 16, 2025 | 60.20 | 60.60 | 59.60 | 60.50 | 60.00 | 1.00% | 57,823 |
| Sep 15, 2025 | 59.30 | 60.80 | 58.50 | 59.90 | 59.41 | 1.01% | 100,457 |
| Sep 12, 2025 | 59.10 | 60.70 | 59.10 | 59.30 | 58.81 | 0.34% | 47,839 |
| Sep 11, 2025 | 62.00 | 62.00 | 59.00 | 59.10 | 58.62 | -3.75% | 156,980 |
| Sep 10, 2025 | 62.50 | 62.50 | 61.10 | 61.40 | 60.90 | -0.97% | 122,610 |
| Sep 9, 2025 | 64.10 | 64.30 | 61.60 | 62.00 | 61.49 | -2.36% | 104,987 |
| Sep 8, 2025 | 63.60 | 63.60 | 62.70 | 63.50 | 62.98 | 0.79% | 110,224 |
| Sep 5, 2025 | 63.40 | 64.20 | 62.60 | 63.00 | 62.48 | 0.96% | 189,081 |
| Sep 4, 2025 | 66.40 | 67.70 | 62.40 | 62.40 | 61.89 | -3.26% | 338,003 |
| Sep 3, 2025 | 63.80 | 65.00 | 62.00 | 64.50 | 63.97 | 4.71% | 249,710 |
| Sep 2, 2025 | 63.40 | 65.30 | 61.60 | 61.60 | 61.09 | -2.84% | 179,510 |
| Sep 1, 2025 | 63.60 | 67.10 | 63.00 | 63.40 | 62.88 | -0.47% | 291,003 |
| Aug 29, 2025 | 67.50 | 71.50 | 63.70 | 63.70 | 63.18 | -3.48% | 1,435,269 |
| Aug 28, 2025 | 60.80 | 66.00 | 60.40 | 66.00 | 65.46 | 10.00% | 764,532 |
| Aug 27, 2025 | 59.70 | 60.60 | 59.70 | 60.00 | 59.51 | 0.84% | 118,402 |
| Aug 26, 2025 | 60.00 | 60.60 | 59.00 | 59.50 | 59.01 | -0.50% | 102,564 |
| Aug 25, 2025 | 59.20 | 60.50 | 59.20 | 59.80 | 59.31 | 1.87% | 111,064 |
| Aug 22, 2025 | 60.90 | 61.40 | 58.70 | 58.70 | 58.22 | -3.29% | 220,353 |
| Aug 21, 2025 | 61.20 | 61.50 | 59.10 | 60.70 | 60.20 | 2.88% | 290,825 |
| Aug 20, 2025 | 62.70 | 65.70 | 58.50 | 59.00 | 58.52 | -3.12% | 1,709,879 |
| Aug 19, 2025 | 55.30 | 60.90 | 55.00 | 60.90 | 60.40 | 9.93% | 757,864 |
| Aug 18, 2025 | 56.30 | 56.30 | 55.20 | 55.40 | 54.95 | -1.42% | 107,870 |
| Aug 15, 2025 | 56.00 | 56.90 | 55.00 | 56.20 | 55.74 | 0.72% | 153,706 |
| Aug 14, 2025 | 56.50 | 57.00 | 54.10 | 55.80 | 55.34 | -0.89% | 97,552 |
| Aug 13, 2025 | 57.70 | 58.00 | 56.00 | 56.30 | 55.84 | -2.26% | 184,844 |