Gongin Precision Ind. Co., Ltd (TPEX:3178)
Taiwan · Delayed Price · Currency is TWD 69.00
0.00 (0.00%)
At close: May 8, 2026
Gongin Precision Ind. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 28, 2026 | 71.60 | 71.80 | 69.40 | 71.70 | 71.70 | 3.61% | 153,547 |
| Apr 27, 2026 | 73.00 | 73.00 | 68.50 | 69.20 | 69.20 | -2.95% | 124,952 |
| Apr 24, 2026 | 71.50 | 72.20 | 68.80 | 71.30 | 71.30 | 0.28% | 243,393 |
| Apr 23, 2026 | 75.00 | 75.00 | 67.80 | 71.10 | 71.10 | -3.27% | 405,980 |
| Apr 22, 2026 | 73.00 | 78.70 | 73.00 | 73.50 | 73.50 | 2.23% | 601,756 |
| Apr 21, 2026 | 75.00 | 75.00 | 71.00 | 71.90 | 71.90 | -2.04% | 298,598 |
| Apr 20, 2026 | 73.00 | 76.80 | 72.40 | 73.40 | 73.40 | 1.24% | 566,239 |
| Apr 17, 2026 | 71.00 | 75.20 | 71.00 | 72.50 | 72.50 | 3.57% | 690,881 |
| Apr 16, 2026 | 69.80 | 70.70 | 67.20 | 70.00 | 70.00 | 3.40% | 351,276 |
| Apr 15, 2026 | 67.10 | 67.70 | 66.30 | 67.70 | 67.70 | 0.15% | 218,109 |
| Apr 14, 2026 | 67.30 | 68.20 | 66.10 | 67.60 | 67.60 | 0.45% | 284,386 |
| Apr 13, 2026 | 69.00 | 70.80 | 66.50 | 67.30 | 67.30 | -0.30% | 485,872 |
| Apr 10, 2026 | 67.30 | 73.30 | 64.70 | 67.50 | 67.50 | -1.60% | 996,043 |
| Apr 9, 2026 | 65.40 | 69.10 | 64.60 | 68.60 | 68.60 | 6.36% | 925,587 |
| Apr 8, 2026 | 64.90 | 65.60 | 63.70 | 64.50 | 64.50 | -0.62% | 326,983 |
| Apr 7, 2026 | 65.00 | 65.00 | 60.60 | 64.90 | 64.90 | 2.04% | 342,568 |
| Apr 2, 2026 | 63.10 | 67.50 | 63.00 | 63.60 | 63.60 | 2.42% | 1,257,277 |
| Apr 1, 2026 | 58.10 | 62.10 | 57.00 | 62.10 | 62.10 | 9.91% | 453,605 |
| Mar 31, 2026 | 59.00 | 59.20 | 56.50 | 56.50 | 56.50 | -4.07% | 161,657 |
| Mar 30, 2026 | 58.50 | 59.00 | 57.60 | 58.90 | 58.90 | 0.68% | 88,793 |
| Mar 27, 2026 | 56.50 | 59.00 | 55.10 | 58.50 | 58.50 | 2.09% | 121,620 |
| Mar 26, 2026 | 55.50 | 57.70 | 55.40 | 57.30 | 57.30 | 3.43% | 242,495 |
| Mar 25, 2026 | 52.50 | 55.60 | 52.50 | 55.40 | 55.40 | 7.57% | 83,245 |
| Mar 24, 2026 | 52.20 | 52.20 | 51.50 | 51.50 | 51.50 | -0.96% | 76,336 |
| Mar 23, 2026 | 52.50 | 53.20 | 51.50 | 52.00 | 52.00 | -2.62% | 43,341 |
| Mar 20, 2026 | 53.70 | 54.00 | 53.20 | 53.40 | 53.40 | -0.19% | 44,304 |
| Mar 19, 2026 | 54.00 | 54.30 | 53.50 | 53.50 | 53.50 | -2.01% | 69,534 |
| Mar 18, 2026 | 54.40 | 55.10 | 54.20 | 54.60 | 54.60 | 0.37% | 67,867 |
| Mar 17, 2026 | 54.10 | 55.20 | 54.00 | 54.40 | 54.40 | 1.12% | 89,549 |
| Mar 16, 2026 | 56.80 | 56.80 | 53.80 | 53.80 | 53.80 | -1.65% | 50,503 |
| Mar 13, 2026 | 55.20 | 55.50 | 54.50 | 54.70 | 54.70 | -0.91% | 53,874 |
| Mar 12, 2026 | 55.60 | 56.00 | 55.00 | 55.20 | 55.20 | - | 32,156 |
| Mar 11, 2026 | 54.10 | 55.60 | 54.10 | 55.20 | 55.20 | 3.18% | 103,308 |
| Mar 10, 2026 | 55.00 | 55.00 | 52.50 | 53.50 | 53.50 | 0.75% | 58,487 |
| Mar 9, 2026 | 54.00 | 54.20 | 53.00 | 53.10 | 53.10 | -7.97% | 152,141 |
| Mar 6, 2026 | 57.20 | 58.00 | 57.00 | 57.70 | 57.70 | 0.35% | 34,407 |
| Mar 5, 2026 | 56.20 | 58.00 | 56.00 | 57.50 | 57.50 | 2.86% | 86,606 |
| Mar 4, 2026 | 58.60 | 58.60 | 55.00 | 55.90 | 55.90 | -4.93% | 131,235 |
| Mar 3, 2026 | 59.90 | 61.30 | 58.50 | 58.80 | 58.80 | -2.65% | 175,913 |
| Mar 2, 2026 | 57.20 | 61.50 | 56.60 | 60.40 | 60.40 | 3.96% | 215,192 |
| Feb 26, 2026 | 57.70 | 58.90 | 57.70 | 58.10 | 58.10 | 1.75% | 136,919 |
| Feb 25, 2026 | 57.00 | 58.90 | 56.10 | 57.10 | 57.10 | 1.42% | 102,955 |
| Feb 24, 2026 | 56.90 | 57.10 | 56.00 | 56.30 | 56.30 | -0.71% | 56,442 |