Gongin Precision Ind. Co., Ltd (TPEX:3178)
Taiwan · Delayed Price · Currency is TWD 65.80
+0.90 (1.39%)
At close: Jul 9, 2026
Gongin Precision Ind. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 67.90 | 70.00 | 65.20 | 65.80 | 65.80 | 1.39% | 240,266 |
| Jul 8, 2026 | 65.60 | 65.60 | 63.30 | 64.90 | 64.90 | 2.37% | 42,427 |
| Jul 7, 2026 | 66.50 | 67.90 | 63.40 | 63.40 | 63.40 | -6.76% | 84,080 |
| Jul 6, 2026 | 66.20 | 68.40 | 66.00 | 68.00 | 68.00 | 3.03% | 80,114 |
| Jul 3, 2026 | 66.00 | 66.50 | 65.40 | 66.00 | 66.00 | - | 51,471 |
| Jul 2, 2026 | 65.90 | 66.00 | 65.10 | 66.00 | 66.00 | - | 26,724 |
| Jul 1, 2026 | 68.20 | 68.60 | 65.40 | 66.00 | 66.00 | -1.93% | 78,315 |
| Jun 30, 2026 | 63.50 | 67.50 | 63.50 | 67.30 | 67.30 | 7.51% | 77,237 |
| Jun 29, 2026 | 62.90 | 64.00 | 62.60 | 62.60 | 62.60 | 0.48% | 35,682 |
| Jun 26, 2026 | 64.70 | 64.70 | 62.30 | 62.30 | 62.30 | -3.56% | 110,853 |
| Jun 25, 2026 | 68.60 | 68.60 | 64.40 | 64.60 | 64.60 | -5.69% | 129,727 |
| Jun 24, 2026 | 70.70 | 70.70 | 67.10 | 68.50 | 68.50 | 0.88% | 170,349 |
| Jun 23, 2026 | 68.80 | 69.20 | 67.40 | 67.90 | 67.90 | -1.31% | 77,415 |
| Jun 22, 2026 | 65.70 | 69.30 | 65.70 | 68.80 | 68.80 | 4.88% | 145,436 |
| Jun 18, 2026 | 63.80 | 66.00 | 63.50 | 65.60 | 65.60 | 3.47% | 132,863 |
| Jun 17, 2026 | 62.20 | 63.40 | 62.20 | 63.40 | 63.40 | 0.16% | 76,075 |
| Jun 16, 2026 | 66.00 | 66.20 | 63.30 | 63.30 | 63.30 | -1.86% | 83,779 |
| Jun 15, 2026 | 66.00 | 67.00 | 64.50 | 64.50 | 64.50 | - | 123,721 |
| Jun 12, 2026 | 64.40 | 65.50 | 63.50 | 64.50 | 64.50 | 2.22% | 100,526 |
| Jun 11, 2026 | 63.10 | 64.90 | 61.80 | 63.10 | 63.10 | -0.63% | 73,710 |
| Jun 10, 2026 | 63.00 | 66.10 | 63.00 | 63.50 | 63.50 | -0.47% | 139,031 |
| Jun 9, 2026 | 64.60 | 64.60 | 62.10 | 63.80 | 63.80 | - | 108,399 |
| Jun 8, 2026 | 61.60 | 66.70 | 61.50 | 63.80 | 63.80 | -6.59% | 261,402 |
| Jun 5, 2026 | 70.40 | 70.40 | 67.70 | 68.30 | 68.30 | -1.87% | 92,113 |
| Jun 4, 2026 | 71.90 | 72.60 | 69.50 | 69.60 | 69.60 | -2.25% | 213,877 |
| Jun 3, 2026 | 69.70 | 72.30 | 69.00 | 71.20 | 71.20 | 3.49% | 231,880 |
| Jun 2, 2026 | 70.00 | 70.00 | 68.00 | 68.80 | 68.80 | -1.71% | 150,653 |
| Jun 1, 2026 | 71.00 | 71.30 | 69.40 | 70.00 | 70.00 | -1.69% | 230,489 |
| May 29, 2026 | 72.20 | 72.20 | 70.70 | 71.20 | 71.20 | 0.28% | 151,679 |
| May 28, 2026 | 73.10 | 76.70 | 71.00 | 71.00 | 71.00 | -0.42% | 378,500 |
| May 27, 2026 | 74.30 | 74.80 | 70.80 | 71.30 | 71.30 | -4.04% | 242,528 |
| May 26, 2026 | 75.50 | 75.50 | 71.10 | 74.30 | 74.30 | 1.36% | 357,703 |
| May 25, 2026 | 73.00 | 74.90 | 72.20 | 73.30 | 73.30 | 6.08% | 570,427 |
| May 22, 2026 | 67.50 | 70.00 | 67.40 | 69.10 | 69.10 | 2.52% | 83,573 |
| May 21, 2026 | 66.30 | 68.50 | 66.30 | 67.40 | 67.40 | 2.74% | 85,549 |
| May 20, 2026 | 68.00 | 68.00 | 65.20 | 65.60 | 65.60 | -2.09% | 67,976 |
| May 19, 2026 | 70.00 | 72.00 | 66.60 | 67.00 | 67.00 | -6.42% | 200,895 |
| May 18, 2026 | 66.10 | 72.90 | 65.00 | 71.60 | 71.60 | 7.99% | 399,549 |
| May 15, 2026 | 68.00 | 68.60 | 66.00 | 66.30 | 66.30 | -2.07% | 96,041 |
| May 14, 2026 | 66.20 | 68.80 | 65.40 | 67.70 | 67.70 | 2.58% | 98,001 |
| May 13, 2026 | 66.20 | 66.40 | 65.50 | 66.00 | 66.00 | -1.49% | 72,049 |
| May 12, 2026 | 67.00 | 67.80 | 66.90 | 67.00 | 67.00 | -0.30% | 91,413 |
| May 11, 2026 | 68.10 | 68.90 | 67.10 | 67.20 | 67.20 | -2.61% | 155,302 |
| May 8, 2026 | 69.30 | 69.30 | 68.00 | 69.00 | 69.00 | - | 103,732 |
| May 7, 2026 | 69.10 | 69.40 | 68.00 | 69.00 | 69.00 | -1.85% | 222,286 |
| May 6, 2026 | 73.30 | 75.00 | 68.60 | 70.30 | 70.30 | -4.61% | 280,584 |
| May 5, 2026 | 73.30 | 73.90 | 72.80 | 73.70 | 73.70 | 0.68% | 137,958 |
| May 4, 2026 | 73.70 | 77.10 | 73.10 | 73.20 | 73.20 | 1.24% | 370,247 |
| Apr 30, 2026 | 71.20 | 74.40 | 70.70 | 72.30 | 72.30 | 2.55% | 288,336 |
| Apr 29, 2026 | 71.80 | 71.80 | 69.70 | 70.50 | 70.50 | -1.67% | 129,668 |