Gudeng Precision Industrial Co., Ltd. (TPEX:3680)
Taiwan · Delayed Price · Currency is TWD 294.00
+5.00 (1.73%)
Aug 12, 2025, 1:30 PM CST
TPEX:3680 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 290.00 | 296.00 | 288.50 | 294.00 | 294.00 | 1.73% | 1,149,114 |
| Aug 11, 2025 | 287.00 | 290.50 | 277.00 | 289.00 | 289.00 | 0.70% | 2,258,628 |
| Aug 8, 2025 | 298.00 | 298.50 | 285.00 | 287.00 | 287.00 | -4.01% | 2,647,302 |
| Aug 7, 2025 | 294.50 | 304.50 | 294.50 | 299.00 | 299.00 | -0.17% | 1,354,865 |
| Aug 6, 2025 | 304.50 | 304.50 | 299.50 | 299.50 | 299.50 | -1.64% | 524,933 |
| Aug 5, 2025 | 310.00 | 310.50 | 304.50 | 304.50 | 304.50 | -0.81% | 553,311 |
| Aug 4, 2025 | 302.00 | 309.00 | 298.50 | 307.00 | 307.00 | 1.15% | 1,038,570 |
| Aug 1, 2025 | 297.00 | 306.00 | 295.00 | 303.50 | 303.50 | -0.16% | 609,118 |
| Jul 31, 2025 | 307.00 | 307.50 | 301.50 | 304.00 | 304.00 | - | 712,651 |
| Jul 30, 2025 | 305.00 | 307.00 | 302.50 | 304.00 | 304.00 | 0.66% | 639,370 |
| Jul 29, 2025 | 306.50 | 308.00 | 301.50 | 302.00 | 302.00 | -1.79% | 730,635 |
| Jul 28, 2025 | 314.50 | 314.50 | 306.50 | 307.50 | 307.50 | -0.65% | 622,094 |
| Jul 25, 2025 | 316.50 | 316.50 | 308.50 | 309.50 | 309.50 | -1.75% | 675,008 |
| Jul 24, 2025 | 314.50 | 322.00 | 314.00 | 315.00 | 315.00 | 1.12% | 992,552 |
| Jul 23, 2025 | 304.00 | 311.50 | 303.50 | 311.50 | 311.50 | 2.64% | 964,579 |
| Jul 22, 2025 | 320.00 | 320.00 | 299.50 | 303.50 | 303.50 | -5.16% | 2,335,309 |
| Jul 21, 2025 | 321.00 | 321.00 | 317.00 | 320.00 | 320.00 | 0.63% | 581,901 |
| Jul 18, 2025 | 322.00 | 322.50 | 318.00 | 318.00 | 318.00 | -0.31% | 1,044,698 |
| Jul 17, 2025 | 319.00 | 321.00 | 317.00 | 319.00 | 319.00 | 0.31% | 1,377,138 |
| Jul 16, 2025 | 318.00 | 321.50 | 316.00 | 318.00 | 318.00 | -2.15% | 2,042,743 |
| Jul 15, 2025 | 321.00 | 325.00 | 318.00 | 325.00 | 325.00 | 1.25% | 1,272,093 |
| Jul 14, 2025 | 340.00 | 340.00 | 321.00 | 321.00 | 321.00 | -5.31% | 1,936,691 |
| Jul 11, 2025 | 324.50 | 344.50 | 321.00 | 339.00 | 339.00 | 5.94% | 2,580,712 |
| Jul 10, 2025 | 331.50 | 331.50 | 318.50 | 320.00 | 320.00 | -2.88% | 1,500,842 |
| Jul 9, 2025 | 328.00 | 334.00 | 327.00 | 329.50 | 329.50 | 0.46% | 1,089,474 |
| Jul 8, 2025 | 337.00 | 337.00 | 325.00 | 328.00 | 328.00 | -3.10% | 1,507,089 |
| Jul 7, 2025 | 353.50 | 353.50 | 338.50 | 338.50 | 338.50 | -4.11% | 1,567,050 |
| Jul 4, 2025 | 368.00 | 368.00 | 352.00 | 353.00 | 353.00 | -2.89% | 1,442,599 |
| Jul 3, 2025 | 372.00 | 374.00 | 363.00 | 363.50 | 363.50 | -0.95% | 979,168 |
| Jul 2, 2025 | 375.00 | 375.00 | 367.00 | 367.00 | 367.00 | -2.00% | 1,141,335 |
| Jul 1, 2025 | 376.00 | 385.00 | 373.00 | 374.50 | 374.50 | 0.67% | 2,379,997 |
| Jun 30, 2025 | 366.50 | 376.50 | 364.50 | 372.00 | 372.00 | 1.78% | 1,649,614 |
| Jun 27, 2025 | 365.00 | 371.00 | 362.50 | 365.50 | 365.50 | 0.55% | 657,254 |
| Jun 26, 2025 | 380.50 | 380.50 | 363.50 | 363.50 | 363.50 | -3.45% | 1,218,241 |
| Jun 25, 2025 | 381.00 | 387.00 | 375.00 | 376.50 | 376.50 | 0.80% | 2,373,356 |
| Jun 24, 2025 | 363.00 | 374.50 | 361.50 | 373.50 | 373.50 | 4.48% | 962,287 |
| Jun 23, 2025 | 352.00 | 358.50 | 352.00 | 357.50 | 357.50 | -0.83% | 532,439 |
| Jun 20, 2025 | 366.00 | 366.00 | 354.50 | 360.50 | 360.50 | -1.23% | 630,976 |
| Jun 19, 2025 | 374.00 | 374.00 | 365.00 | 365.00 | 365.00 | -2.41% | 527,160 |
| Jun 18, 2025 | 363.00 | 377.50 | 362.50 | 374.00 | 374.00 | 3.17% | 1,227,518 |
| Jun 17, 2025 | 357.50 | 368.50 | 357.50 | 362.50 | 362.50 | 0.83% | 534,933 |
| Jun 16, 2025 | 359.50 | 360.00 | 355.00 | 359.50 | 354.40 | -0.69% | 409,194 |
| Jun 13, 2025 | 370.00 | 370.00 | 361.50 | 362.00 | 356.86 | -2.69% | 750,961 |
| Jun 12, 2025 | 373.50 | 373.50 | 367.00 | 372.00 | 366.72 | 0.54% | 462,435 |
| Jun 11, 2025 | 374.00 | 380.00 | 368.00 | 370.00 | 364.75 | 0.54% | 926,714 |
| Jun 10, 2025 | 372.00 | 372.50 | 367.00 | 368.00 | 362.78 | 0.27% | 651,181 |
| Jun 9, 2025 | 368.50 | 371.00 | 364.50 | 367.00 | 361.79 | - | 673,038 |
| Jun 6, 2025 | 364.50 | 367.00 | 360.00 | 367.00 | 361.79 | 0.96% | 637,886 |
| Jun 5, 2025 | 360.00 | 370.50 | 359.00 | 363.50 | 358.34 | 2.83% | 1,733,530 |
| Jun 4, 2025 | 354.00 | 364.50 | 352.50 | 353.50 | 348.48 | 1.14% | 1,135,826 |