Gudeng Precision Industrial Co., Ltd. (TPEX:3680)
Taiwan · Delayed Price · Currency is TWD 503.00
-18.00 (-3.45%)
Oct 22, 2026, 2:31 PM CST
TPEX:3680 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 531.00 | 531.00 | 502.00 | 503.00 | 503.00 | -3.45% | 861,333 |
| Oct 21, 2026 | 516.00 | 529.00 | 514.00 | 521.00 | 521.00 | 2.76% | 907,815 |
| Oct 20, 2026 | 507.00 | 518.00 | 506.00 | 507.00 | 507.00 | - | 641,378 |
| Oct 19, 2026 | 501.00 | 509.00 | 491.00 | 507.00 | 507.00 | -1.17% | 826,073 |
| Oct 16, 2026 | 525.00 | 531.00 | 512.00 | 513.00 | 513.00 | - | 741,192 |
| Oct 15, 2026 | 530.00 | 530.00 | 505.00 | 513.00 | 513.00 | -6.56% | 1,549,229 |
| Oct 14, 2026 | 559.00 | 563.00 | 547.00 | 549.00 | 549.00 | -0.72% | 801,410 |
| Oct 13, 2026 | 563.00 | 564.00 | 549.00 | 553.00 | 553.00 | -2.81% | 996,619 |
| Oct 12, 2026 | 571.00 | 586.00 | 563.00 | 569.00 | 569.00 | -0.35% | 1,258,422 |
| Oct 8, 2026 | 572.00 | 577.00 | 556.00 | 571.00 | 571.00 | 0.71% | 1,164,527 |
| Oct 7, 2026 | 566.00 | 572.00 | 558.00 | 567.00 | 567.00 | 0.71% | 963,514 |
| Oct 6, 2026 | 569.00 | 594.00 | 562.00 | 563.00 | 563.00 | 0.36% | 2,800,885 |
| Oct 5, 2026 | 566.00 | 573.00 | 558.00 | 561.00 | 561.00 | 1.63% | 2,088,763 |
| Oct 2, 2026 | 558.00 | 558.00 | 547.00 | 552.00 | 552.00 | 0.18% | 787,906 |
| Oct 1, 2026 | 556.00 | 562.00 | 549.00 | 551.00 | 551.00 | -0.72% | 758,657 |
| Sep 30, 2026 | 553.00 | 562.00 | 545.00 | 555.00 | 555.00 | 1.28% | 1,654,641 |
| Sep 29, 2026 | 536.00 | 555.00 | 536.00 | 548.00 | 548.00 | 1.11% | 1,084,110 |
| Sep 24, 2026 | 531.00 | 546.00 | 528.00 | 542.00 | 542.00 | 2.65% | 1,421,473 |
| Sep 23, 2026 | 542.00 | 545.00 | 528.00 | 528.00 | 528.00 | -1.86% | 850,953 |
| Sep 22, 2026 | 552.00 | 556.00 | 538.00 | 538.00 | 538.00 | -1.82% | 1,745,598 |
| Sep 21, 2026 | 536.00 | 553.00 | 531.00 | 548.00 | 548.00 | 2.81% | 2,047,803 |
| Sep 18, 2026 | 530.00 | 536.00 | 523.00 | 533.00 | 533.00 | 1.14% | 1,484,937 |
| Sep 17, 2026 | 508.00 | 535.00 | 506.00 | 527.00 | 527.00 | 3.13% | 2,061,526 |
| Sep 16, 2026 | 489.00 | 514.00 | 489.00 | 511.00 | 511.00 | 4.61% | 1,322,907 |
| Sep 15, 2026 | 498.00 | 504.00 | 488.50 | 488.50 | 488.50 | -3.65% | 1,418,347 |
| Sep 14, 2026 | 500.00 | 516.00 | 492.00 | 507.00 | 507.00 | -0.59% | 1,217,709 |
| Sep 11, 2026 | 518.00 | 524.00 | 508.00 | 510.00 | 510.00 | -4.67% | 1,778,753 |
| Sep 10, 2026 | 567.00 | 570.00 | 533.00 | 535.00 | 535.00 | -5.48% | 3,695,752 |
| Sep 9, 2026 | 573.00 | 573.00 | 563.00 | 566.00 | 566.00 | 8.64% | 7,897,112 |
| Sep 8, 2026 | 534.00 | 551.00 | 521.00 | 521.00 | 521.00 | -1.51% | 2,196,819 |
| Sep 7, 2026 | 528.00 | 535.00 | 524.00 | 529.00 | 529.00 | 2.12% | 1,267,046 |
| Sep 4, 2026 | 530.00 | 532.00 | 504.00 | 518.00 | 518.00 | 1.17% | 1,089,017 |
| Sep 3, 2026 | 530.00 | 544.00 | 512.00 | 512.00 | 512.00 | -1.54% | 1,871,625 |
| Sep 2, 2026 | 541.00 | 544.00 | 518.00 | 520.00 | 520.00 | -4.06% | 2,600,573 |
| Sep 1, 2026 | 517.00 | 542.00 | 514.00 | 542.00 | 542.00 | 9.94% | 3,072,795 |
| Aug 31, 2026 | 500.00 | 516.00 | 484.50 | 493.00 | 493.00 | -1.40% | 1,361,464 |
| Aug 28, 2026 | 495.00 | 515.00 | 493.00 | 500.00 | 500.00 | 1.94% | 1,749,354 |
| Aug 27, 2026 | 488.00 | 496.00 | 484.00 | 490.50 | 490.50 | 0.51% | 937,897 |
| Aug 26, 2026 | 466.00 | 491.50 | 462.50 | 488.00 | 488.00 | 5.74% | 1,420,312 |
| Aug 25, 2026 | 464.00 | 464.00 | 448.50 | 461.50 | 461.50 | -0.54% | 638,076 |
| Aug 24, 2026 | 472.00 | 488.00 | 464.00 | 464.00 | 464.00 | -1.49% | 1,030,597 |
| Aug 21, 2026 | 473.00 | 479.00 | 463.00 | 471.00 | 471.00 | 0.64% | 812,892 |
| Aug 20, 2026 | 470.50 | 471.00 | 458.00 | 468.00 | 468.00 | 1.52% | 539,836 |
| Aug 19, 2026 | 465.00 | 474.00 | 458.50 | 461.00 | 461.00 | -2.64% | 1,064,114 |
| Aug 18, 2026 | 471.50 | 496.00 | 470.00 | 473.50 | 473.50 | 0.53% | 1,801,550 |
| Aug 17, 2026 | 464.00 | 476.00 | 463.00 | 471.00 | 471.00 | 1.62% | 721,110 |
| Aug 14, 2026 | 478.00 | 486.50 | 463.50 | 463.50 | 463.50 | -1.80% | 1,185,539 |
| Aug 13, 2026 | 460.00 | 480.00 | 459.00 | 472.00 | 472.00 | 4.31% | 1,370,199 |
| Aug 12, 2026 | 452.00 | 459.50 | 450.00 | 452.50 | 452.50 | 1.69% | 696,544 |
| Aug 11, 2026 | 447.00 | 459.00 | 445.00 | 445.00 | 445.00 | -0.22% | 919,514 |