Golden Long Teng Development Co., Ltd. (TPEX:3188)
Taiwan · Delayed Price · Currency is TWD 27.30
+0.30 (1.11%)
Oct 9, 2025, 1:30 PM CST
TPEX:3188 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 27.05 | 27.30 | 27.00 | 27.30 | 27.30 | 1.11% | 95,308 |
| Oct 8, 2025 | 27.45 | 27.45 | 26.90 | 27.00 | 27.00 | -0.37% | 220,823 |
| Oct 7, 2025 | 27.50 | 27.50 | 26.50 | 27.10 | 27.10 | -1.45% | 393,463 |
| Oct 3, 2025 | 27.80 | 28.40 | 27.35 | 27.50 | 27.50 | -1.43% | 288,512 |
| Oct 2, 2025 | 28.15 | 28.15 | 27.70 | 27.90 | 27.90 | 0.18% | 116,824 |
| Oct 1, 2025 | 28.35 | 28.40 | 27.75 | 27.85 | 27.85 | -1.07% | 119,772 |
| Sep 30, 2025 | 28.30 | 28.30 | 27.95 | 28.15 | 28.15 | -0.53% | 84,645 |
| Sep 29, 2025 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - | - |
| Sep 26, 2025 | 28.65 | 28.65 | 28.20 | 28.30 | 28.30 | -1.57% | 172,938 |
| Sep 25, 2025 | 28.60 | 28.95 | 28.60 | 28.75 | 28.75 | 0.17% | 68,522 |
| Sep 24, 2025 | 28.95 | 29.00 | 28.70 | 28.70 | 28.70 | -0.52% | 163,813 |
| Sep 23, 2025 | 28.65 | 29.00 | 28.45 | 28.85 | 28.85 | 0.52% | 160,561 |
| Sep 22, 2025 | 28.70 | 28.80 | 28.55 | 28.70 | 28.70 | - | 68,526 |
| Sep 19, 2025 | 29.80 | 29.80 | 28.40 | 28.70 | 28.70 | -4.01% | 634,455 |
| Sep 18, 2025 | 30.00 | 30.15 | 29.60 | 29.90 | 29.90 | -0.33% | 159,375 |
| Sep 17, 2025 | 30.00 | 30.10 | 29.80 | 30.00 | 30.00 | - | 145,557 |
| Sep 16, 2025 | 30.00 | 30.90 | 29.70 | 30.00 | 30.00 | 0.84% | 579,933 |
| Sep 15, 2025 | 29.65 | 30.65 | 29.15 | 29.75 | 29.75 | 1.19% | 248,629 |
| Sep 12, 2025 | 28.90 | 29.50 | 28.70 | 29.40 | 29.40 | 1.38% | 312,640 |
| Sep 11, 2025 | 29.20 | 29.20 | 28.45 | 29.00 | 29.00 | -0.68% | 271,032 |
| Sep 10, 2025 | 29.90 | 29.90 | 29.00 | 29.20 | 29.20 | -1.52% | 222,452 |
| Sep 9, 2025 | 30.00 | 30.00 | 29.45 | 29.65 | 29.65 | - | 438,714 |
| Sep 8, 2025 | 30.70 | 30.70 | 29.45 | 29.65 | 29.65 | -3.10% | 347,472 |
| Sep 5, 2025 | 31.30 | 31.80 | 29.70 | 30.60 | 30.60 | -0.16% | 1,516,655 |
| Sep 4, 2025 | 28.00 | 30.65 | 27.70 | 30.65 | 30.65 | 9.86% | 1,695,343 |
| Sep 3, 2025 | 28.05 | 28.05 | 27.50 | 27.90 | 27.90 | -0.18% | 153,456 |
| Sep 2, 2025 | 27.80 | 27.95 | 27.60 | 27.95 | 27.95 | 0.54% | 167,632 |
| Sep 1, 2025 | 27.85 | 28.00 | 27.60 | 27.80 | 27.80 | 0.36% | 191,787 |
| Aug 29, 2025 | 27.95 | 27.95 | 27.50 | 27.70 | 27.70 | -0.72% | 84,609 |
| Aug 28, 2025 | 27.85 | 28.00 | 27.55 | 27.90 | 27.90 | - | 112,244 |
| Aug 27, 2025 | 27.70 | 28.10 | 27.70 | 27.90 | 27.90 | 0.18% | 142,687 |
| Aug 26, 2025 | 27.80 | 28.05 | 27.50 | 27.85 | 27.85 | - | 161,178 |
| Aug 25, 2025 | 27.80 | 27.95 | 27.55 | 27.85 | 27.85 | 1.27% | 241,796 |
| Aug 22, 2025 | 27.45 | 27.75 | 27.15 | 27.50 | 27.50 | 0.18% | 190,424 |
| Aug 21, 2025 | 26.95 | 27.70 | 26.60 | 27.45 | 27.45 | 3.39% | 266,313 |
| Aug 20, 2025 | 26.85 | 26.85 | 26.40 | 26.55 | 26.55 | -1.85% | 144,463 |
| Aug 19, 2025 | 27.45 | 27.45 | 26.80 | 27.05 | 27.05 | -1.10% | 96,929 |
| Aug 18, 2025 | 27.30 | 27.50 | 27.10 | 27.35 | 27.35 | 0.74% | 240,745 |
| Aug 15, 2025 | 27.25 | 27.30 | 26.95 | 27.15 | 27.15 | 0.18% | 118,310 |
| Aug 14, 2025 | 26.90 | 27.30 | 26.50 | 27.10 | 27.10 | 0.18% | 151,270 |
| Aug 13, 2025 | 27.60 | 27.60 | 26.95 | 27.05 | 27.05 | -0.55% | 68,556 |
| Aug 12, 2025 | 27.00 | 27.30 | 26.90 | 27.20 | 27.20 | -0.37% | 101,629 |
| Aug 11, 2025 | 27.50 | 27.65 | 27.05 | 27.30 | 27.30 | -1.44% | 175,021 |
| Aug 8, 2025 | 27.90 | 27.90 | 27.50 | 27.70 | 27.70 | -0.18% | 105,795 |
| Aug 7, 2025 | 28.00 | 28.30 | 27.45 | 27.75 | 27.75 | -0.89% | 243,871 |
| Aug 6, 2025 | 27.80 | 28.20 | 27.55 | 28.00 | 28.00 | 2.38% | 421,712 |
| Aug 5, 2025 | 27.15 | 27.40 | 26.95 | 27.35 | 27.35 | 1.48% | 78,575 |
| Aug 4, 2025 | 26.30 | 27.00 | 26.30 | 26.95 | 26.95 | 1.13% | 137,051 |
| Aug 1, 2025 | 26.20 | 26.65 | 25.80 | 26.65 | 26.65 | 0.76% | 47,960 |
| Jul 31, 2025 | 26.70 | 26.70 | 26.25 | 26.45 | 26.45 | -0.94% | 40,324 |