Gongin Precision Ind. Co., Ltd (TPEX:3178)
Taiwan · Delayed Price · Currency is TWD 63.00
+0.60 (0.96%)
Sep 5, 2025, 1:30 PM CST
Gongin Precision Ind. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 63.40 | 64.20 | 62.60 | 63.00 | 63.00 | 0.96% | 189,081 |
| Sep 4, 2025 | 66.40 | 67.70 | 62.40 | 62.40 | 62.40 | -3.26% | 338,003 |
| Sep 3, 2025 | 63.80 | 65.00 | 62.00 | 64.50 | 64.50 | 4.71% | 249,710 |
| Sep 2, 2025 | 63.40 | 65.30 | 61.60 | 61.60 | 61.60 | -2.84% | 179,510 |
| Sep 1, 2025 | 63.60 | 67.10 | 63.00 | 63.40 | 63.40 | -0.47% | 291,003 |
| Aug 29, 2025 | 67.50 | 71.50 | 63.70 | 63.70 | 63.70 | -3.48% | 1,435,269 |
| Aug 28, 2025 | 60.80 | 66.00 | 60.40 | 66.00 | 66.00 | 10.00% | 764,532 |
| Aug 27, 2025 | 59.70 | 60.60 | 59.70 | 60.00 | 60.00 | 0.84% | 118,402 |
| Aug 26, 2025 | 60.00 | 60.60 | 59.00 | 59.50 | 59.50 | -0.50% | 102,564 |
| Aug 25, 2025 | 59.20 | 60.50 | 59.20 | 59.80 | 59.80 | 1.87% | 111,064 |
| Aug 22, 2025 | 60.90 | 61.40 | 58.70 | 58.70 | 58.70 | -3.29% | 220,353 |
| Aug 21, 2025 | 61.20 | 61.50 | 59.10 | 60.70 | 60.70 | 2.88% | 290,825 |
| Aug 20, 2025 | 62.70 | 65.70 | 58.50 | 59.00 | 59.00 | -3.12% | 1,709,879 |
| Aug 19, 2025 | 55.30 | 60.90 | 55.00 | 60.90 | 60.90 | 9.93% | 757,864 |
| Aug 18, 2025 | 56.30 | 56.30 | 55.20 | 55.40 | 55.40 | -1.42% | 107,870 |
| Aug 15, 2025 | 56.00 | 56.90 | 55.00 | 56.20 | 56.20 | 0.72% | 153,706 |
| Aug 14, 2025 | 56.50 | 57.00 | 54.10 | 55.80 | 55.80 | -0.89% | 97,552 |
| Aug 13, 2025 | 57.70 | 58.00 | 56.00 | 56.30 | 56.30 | -2.26% | 184,844 |
| Aug 12, 2025 | 59.10 | 59.80 | 57.00 | 57.60 | 57.60 | 0.88% | 163,280 |
| Aug 11, 2025 | 58.10 | 58.80 | 57.10 | 57.10 | 57.10 | -3.55% | 264,697 |
| 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 |