Golden Long Teng Development Co., Ltd. (TPEX:3188)
Taiwan · Delayed Price · Currency is TWD 27.20
-0.10 (-0.37%)
Aug 12, 2025, 1:30 PM CST
TPEX:3188 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 27.00 | 27.30 | 26.90 | 27.20 | 27.20 | -0.37% | 101,305 |
| 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 |
| Jul 30, 2025 | 26.50 | 26.85 | 26.40 | 26.70 | 26.70 | 0.75% | 146,469 |
| Jul 29, 2025 | 26.90 | 26.90 | 26.30 | 26.50 | 26.50 | -0.93% | 96,004 |
| Jul 28, 2025 | 26.95 | 26.95 | 26.60 | 26.75 | 26.75 | -0.56% | 45,165 |
| Jul 25, 2025 | 27.10 | 27.30 | 26.90 | 26.90 | 26.90 | 0.19% | 84,291 |
| Jul 24, 2025 | 26.60 | 27.05 | 26.55 | 26.85 | 26.85 | 0.37% | 96,640 |
| Jul 23, 2025 | 27.25 | 27.25 | 26.60 | 26.75 | 26.75 | - | 74,603 |
| Jul 22, 2025 | 27.20 | 27.35 | 26.30 | 26.75 | 26.75 | -1.65% | 258,128 |
| Jul 21, 2025 | 27.40 | 27.40 | 27.20 | 27.20 | 27.20 | -0.91% | 79,489 |
| Jul 18, 2025 | 27.80 | 28.10 | 27.40 | 27.45 | 27.45 | -1.26% | 191,768 |
| Jul 17, 2025 | 27.80 | 27.85 | 27.70 | 27.80 | 27.80 | - | 37,341 |
| Jul 16, 2025 | 27.90 | 28.00 | 27.70 | 27.80 | 27.80 | -0.71% | 66,585 |
| Jul 15, 2025 | 28.00 | 28.15 | 27.85 | 28.00 | 28.00 | - | 33,055 |
| Jul 14, 2025 | 28.00 | 28.25 | 28.00 | 28.00 | 28.00 | -0.53% | 45,654 |
| Jul 11, 2025 | 28.00 | 28.35 | 28.00 | 28.15 | 28.15 | 0.18% | 27,968 |
| Jul 10, 2025 | 28.40 | 28.40 | 28.05 | 28.10 | 28.10 | -0.53% | 50,350 |
| Jul 9, 2025 | 28.35 | 28.35 | 28.15 | 28.25 | 28.25 | -0.35% | 84,864 |
| Jul 8, 2025 | 27.85 | 28.70 | 27.70 | 28.35 | 28.35 | 0.89% | 207,858 |
| Jul 7, 2025 | 28.00 | 28.10 | 27.80 | 28.10 | 28.10 | -0.18% | 84,394 |
| Jul 4, 2025 | 28.15 | 28.40 | 27.85 | 28.15 | 28.15 | -0.18% | 103,409 |
| Jul 3, 2025 | 28.40 | 28.40 | 28.10 | 28.20 | 28.20 | - | 68,661 |
| Jul 2, 2025 | 28.20 | 28.55 | 28.00 | 28.20 | 28.20 | -0.35% | 108,776 |
| Jul 1, 2025 | 28.25 | 28.75 | 28.20 | 28.30 | 28.30 | 0.18% | 80,269 |
| Jun 30, 2025 | 29.30 | 29.30 | 28.15 | 28.25 | 28.25 | -3.25% | 165,552 |
| Jun 27, 2025 | 29.50 | 29.85 | 29.20 | 29.20 | 29.20 | 0.17% | 167,282 |
| Jun 26, 2025 | 28.70 | 29.25 | 28.70 | 29.15 | 29.15 | 0.87% | 103,058 |
| Jun 25, 2025 | 29.05 | 29.10 | 28.65 | 28.90 | 28.90 | 0.52% | 67,605 |
| Jun 24, 2025 | 28.20 | 29.20 | 28.20 | 28.75 | 28.75 | 2.50% | 86,000 |
| Jun 23, 2025 | 27.70 | 28.15 | 27.65 | 28.05 | 28.05 | -1.23% | 107,555 |
| Jun 20, 2025 | 29.20 | 29.80 | 28.30 | 28.40 | 28.40 | -2.91% | 269,386 |
| Jun 19, 2025 | 29.45 | 29.60 | 29.00 | 29.25 | 29.25 | -0.51% | 138,401 |
| Jun 18, 2025 | 29.60 | 29.60 | 29.20 | 29.40 | 29.40 | - | 104,088 |
| Jun 17, 2025 | 29.40 | 29.70 | 29.40 | 29.40 | 29.40 | 0.17% | 43,156 |
| Jun 16, 2025 | 29.30 | 29.55 | 29.20 | 29.35 | 29.35 | -0.51% | 47,017 |
| Jun 13, 2025 | 29.45 | 29.55 | 29.15 | 29.50 | 29.50 | 0.17% | 90,001 |
| Jun 12, 2025 | 29.70 | 29.70 | 29.30 | 29.45 | 29.45 | -1.17% | 78,988 |
| Jun 11, 2025 | 30.10 | 30.20 | 29.80 | 29.80 | 29.80 | -1.00% | 111,820 |
| Jun 10, 2025 | 29.45 | 30.10 | 29.35 | 30.10 | 30.10 | 1.18% | 143,829 |
| Jun 9, 2025 | 30.65 | 30.70 | 28.95 | 29.75 | 29.75 | -2.62% | 232,990 |
| Jun 6, 2025 | 30.95 | 30.95 | 30.40 | 30.55 | 30.55 | -0.65% | 132,315 |
| Jun 5, 2025 | 31.00 | 31.15 | 30.55 | 30.75 | 30.75 | -0.32% | 121,967 |
| Jun 4, 2025 | 30.45 | 30.90 | 30.40 | 30.85 | 30.85 | - | 184,573 |