Gongin Precision Ind. Co., Ltd (TPEX:3178)
Taiwan · Delayed Price · Currency is TWD 67.50
+0.40 (0.60%)
Oct 8, 2026, 1:30 PM CST
Gongin Precision Ind. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 67.40 | 67.70 | 66.40 | 67.50 | 67.50 | 0.60% | 52,157 |
| Oct 7, 2026 | 68.60 | 68.60 | 67.10 | 67.10 | 67.10 | -2.19% | 147,077 |
| Oct 6, 2026 | 70.50 | 70.50 | 68.40 | 68.60 | 68.60 | -1.72% | 133,055 |
| Oct 5, 2026 | 72.10 | 72.80 | 69.10 | 69.80 | 69.80 | -2.24% | 294,344 |
| Oct 2, 2026 | 70.00 | 73.30 | 69.40 | 71.40 | 71.40 | 2.88% | 522,972 |
| Oct 1, 2026 | 70.10 | 70.80 | 69.30 | 69.40 | 69.40 | - | 171,593 |
| Sep 30, 2026 | 69.90 | 70.50 | 68.70 | 69.40 | 69.40 | - | 238,592 |
| Sep 29, 2026 | 69.80 | 69.80 | 68.50 | 69.40 | 69.40 | 0.73% | 142,994 |
| Sep 24, 2026 | 70.50 | 73.90 | 68.20 | 68.90 | 68.90 | -1.57% | 645,203 |
| Sep 23, 2026 | 73.00 | 73.90 | 70.00 | 70.00 | 70.00 | -3.45% | 616,738 |
| Sep 22, 2026 | 77.30 | 81.60 | 72.50 | 72.50 | 72.50 | -4.48% | 2,867,900 |
| Sep 21, 2026 | 70.80 | 75.90 | 69.60 | 75.90 | 75.90 | 10.00% | 2,174,465 |
| Sep 18, 2026 | 64.00 | 69.00 | 63.60 | 69.00 | 69.00 | 9.87% | 1,052,791 |
| Sep 17, 2026 | 61.30 | 62.90 | 61.30 | 62.80 | 62.80 | 2.45% | 60,780 |
| Sep 16, 2026 | 60.30 | 61.90 | 59.80 | 61.30 | 61.30 | 3.03% | 52,861 |
| Sep 15, 2026 | 58.20 | 59.90 | 58.20 | 59.50 | 59.50 | 1.02% | 45,180 |
| Sep 14, 2026 | 59.30 | 59.30 | 56.20 | 58.90 | 58.90 | -0.67% | 69,483 |
| Sep 11, 2026 | 60.00 | 60.30 | 58.50 | 59.30 | 59.30 | -1.66% | 76,640 |
| Sep 10, 2026 | 62.40 | 62.40 | 60.30 | 60.30 | 60.30 | -2.74% | 66,659 |
| Sep 9, 2026 | 61.00 | 65.40 | 60.50 | 62.00 | 62.00 | 4.20% | 441,246 |
| Sep 8, 2026 | 61.00 | 61.00 | 59.50 | 59.50 | 59.50 | -3.88% | 29,257 |
| Sep 7, 2026 | 62.30 | 62.30 | 61.00 | 61.90 | 61.90 | -0.64% | 18,223 |
| Sep 4, 2026 | 63.40 | 63.40 | 60.80 | 62.30 | 62.30 | 2.47% | 47,935 |
| Sep 3, 2026 | 63.00 | 63.70 | 60.70 | 60.80 | 60.80 | -2.88% | 56,095 |
| Sep 2, 2026 | 62.50 | 63.60 | 62.50 | 62.60 | 62.60 | 0.97% | 71,501 |
| Sep 1, 2026 | 62.00 | 63.40 | 61.70 | 62.00 | 62.00 | 2.31% | 74,712 |
| Aug 31, 2026 | 60.60 | 62.50 | 60.10 | 60.60 | 60.60 | -3.04% | 40,642 |
| Aug 28, 2026 | 61.50 | 64.30 | 61.50 | 62.50 | 62.50 | 3.65% | 118,281 |
| Aug 27, 2026 | 60.60 | 61.50 | 59.20 | 60.30 | 60.30 | -0.33% | 26,405 |
| Aug 26, 2026 | 58.60 | 61.50 | 58.60 | 60.50 | 60.50 | 2.54% | 33,104 |
| Aug 25, 2026 | 58.90 | 59.30 | 58.10 | 59.00 | 59.00 | -0.84% | 24,340 |
| Aug 24, 2026 | 61.50 | 61.50 | 59.40 | 59.50 | 59.50 | -2.78% | 25,940 |
| Aug 21, 2026 | 58.90 | 61.30 | 58.00 | 61.20 | 61.20 | 3.90% | 96,909 |
| Aug 20, 2026 | 58.50 | 59.20 | 57.20 | 58.90 | 58.90 | 1.38% | 25,010 |
| Aug 19, 2026 | 58.50 | 58.70 | 57.70 | 58.10 | 58.10 | -0.68% | 30,595 |
| Aug 18, 2026 | 58.90 | 58.90 | 58.00 | 58.50 | 58.50 | -0.85% | 14,126 |
| Aug 17, 2026 | 59.10 | 59.50 | 58.80 | 59.00 | 59.00 | -0.17% | 34,681 |
| Aug 14, 2026 | 58.00 | 59.40 | 57.40 | 59.10 | 59.10 | 0.17% | 74,555 |
| Aug 13, 2026 | 60.70 | 61.00 | 59.00 | 59.00 | 59.00 | 0.34% | 99,582 |
| Aug 12, 2026 | 58.10 | 58.80 | 57.40 | 58.80 | 58.80 | 1.20% | 65,987 |
| Aug 11, 2026 | 58.00 | 58.10 | 56.90 | 58.10 | 58.10 | 0.35% | 34,040 |
| Aug 10, 2026 | 60.40 | 60.40 | 57.30 | 57.90 | 57.90 | 1.05% | 65,250 |
| Aug 7, 2026 | 58.90 | 59.10 | 57.20 | 57.30 | 57.30 | -2.72% | 37,351 |
| Aug 6, 2026 | 58.00 | 60.30 | 57.20 | 58.90 | 58.90 | 2.26% | 102,616 |
| Aug 5, 2026 | 58.50 | 58.90 | 57.20 | 57.60 | 57.60 | 1.05% | 56,365 |
| Aug 4, 2026 | 55.30 | 57.10 | 55.30 | 57.00 | 57.00 | 3.83% | 72,831 |
| Aug 3, 2026 | 54.10 | 56.10 | 54.10 | 54.90 | 54.90 | 1.10% | 121,946 |
| Jul 31, 2026 | 54.40 | 56.70 | 54.00 | 54.30 | 54.30 | 0.74% | 205,060 |
| Jul 30, 2026 | 54.00 | 59.50 | 52.70 | 53.90 | 53.90 | -3.75% | 93,398 |
| Jul 29, 2026 | 59.10 | 59.80 | 53.90 | 56.00 | 56.00 | -6.35% | 230,036 |