Gudeng Precision Industrial Co., Ltd. (TPEX:3680)
Taiwan · Delayed Price · Currency is TWD 311.00
+0.50 (0.16%)
Sep 5, 2025, 1:30 PM CST
TPEX:3680 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 316.50 | 316.50 | 310.00 | 311.00 | 311.00 | 0.16% | 462,605 |
| Sep 4, 2025 | 310.00 | 318.50 | 310.00 | 310.50 | 310.50 | 0.49% | 965,333 |
| Sep 3, 2025 | 308.50 | 312.50 | 306.50 | 309.00 | 309.00 | 0.16% | 449,766 |
| Sep 2, 2025 | 313.50 | 316.00 | 307.00 | 308.50 | 308.50 | -1.28% | 640,868 |
| Sep 1, 2025 | 321.00 | 321.50 | 310.00 | 312.50 | 312.50 | -2.65% | 1,418,460 |
| Aug 29, 2025 | 326.00 | 326.50 | 320.00 | 321.00 | 321.00 | -0.93% | 1,369,423 |
| Aug 28, 2025 | 318.50 | 324.50 | 317.00 | 324.00 | 324.00 | 2.21% | 3,038,989 |
| Aug 27, 2025 | 320.00 | 321.00 | 311.50 | 317.00 | 317.00 | 0.63% | 2,749,765 |
| Aug 26, 2025 | 301.50 | 320.00 | 298.50 | 315.00 | 315.00 | 4.83% | 3,033,320 |
| Aug 25, 2025 | 293.50 | 302.00 | 293.00 | 300.50 | 300.50 | 5.07% | 2,152,939 |
| Aug 22, 2025 | 291.00 | 291.50 | 284.50 | 286.00 | 286.00 | -1.04% | 434,371 |
| Aug 21, 2025 | 285.50 | 293.00 | 285.50 | 289.00 | 289.00 | 2.12% | 814,705 |
| Aug 20, 2025 | 289.00 | 291.50 | 281.00 | 283.00 | 283.00 | -3.25% | 920,607 |
| Aug 19, 2025 | 295.00 | 299.00 | 291.50 | 292.50 | 292.50 | -0.85% | 1,042,273 |
| Aug 18, 2025 | 288.00 | 295.50 | 284.50 | 295.00 | 295.00 | 2.43% | 1,351,401 |
| Aug 15, 2025 | 295.00 | 295.00 | 288.00 | 288.00 | 288.00 | -2.04% | 951,786 |
| Aug 14, 2025 | 302.00 | 302.00 | 292.50 | 294.00 | 294.00 | -2.00% | 1,022,686 |
| Aug 13, 2025 | 297.50 | 304.50 | 295.00 | 300.00 | 300.00 | 2.04% | 1,646,944 |
| Aug 12, 2025 | 290.00 | 296.00 | 288.50 | 294.00 | 294.00 | 1.73% | 1,153,197 |
| 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 |