Gudeng Precision Industrial Co., Ltd. (TPEX:3680)
Taiwan · Delayed Price · Currency is TWD 403.50
+8.00 (2.02%)
Nov 13, 2026, 1:30 PM CST
TPEX:3680 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 401.50 | 416.50 | 399.00 | 403.50 | 403.50 | 2.02% | 467,769 |
| Nov 12, 2026 | 431.50 | 434.50 | 394.00 | 395.50 | 395.50 | -7.06% | 1,137,215 |
| Nov 11, 2026 | 427.00 | 435.50 | 422.50 | 435.50 | 425.53 | 3.44% | 591,002 |
| Nov 10, 2026 | 442.00 | 447.50 | 414.50 | 421.00 | 411.36 | -0.24% | 1,095,588 |
| Nov 9, 2026 | 395.50 | 422.00 | 395.50 | 422.00 | 412.34 | 9.90% | 510,494 |
| Nov 6, 2026 | 368.00 | 399.50 | 368.00 | 384.00 | 375.21 | -6.00% | 1,515,914 |
| Nov 5, 2026 | 438.00 | 441.00 | 406.00 | 408.50 | 399.15 | -7.68% | 1,086,448 |
| Nov 4, 2026 | 445.00 | 448.50 | 413.00 | 442.50 | 432.37 | 0.45% | 1,076,193 |
| Nov 3, 2026 | 476.00 | 478.00 | 440.50 | 440.50 | 430.41 | -9.92% | 1,410,372 |
| Nov 2, 2026 | 469.00 | 495.00 | 469.00 | 489.00 | 477.80 | -0.71% | 548,160 |
| Oct 30, 2026 | 507.00 | 508.00 | 491.00 | 492.50 | 481.22 | -5.47% | 1,168,817 |
| Oct 29, 2026 | 532.00 | 532.00 | 510.00 | 521.00 | 509.07 | -2.07% | 637,091 |
| Oct 28, 2026 | 525.00 | 532.00 | 516.00 | 532.00 | 519.82 | 5.35% | 842,858 |
| Oct 27, 2026 | 510.00 | 515.00 | 501.00 | 505.00 | 493.44 | 0.40% | 556,672 |
| Oct 22, 2026 | 531.00 | 531.00 | 502.00 | 503.00 | 491.48 | -3.45% | 861,333 |
| Oct 21, 2026 | 516.00 | 529.00 | 514.00 | 521.00 | 509.07 | 2.76% | 907,815 |
| Oct 20, 2026 | 507.00 | 518.00 | 506.00 | 507.00 | 495.39 | - | 641,378 |
| Oct 19, 2026 | 501.00 | 509.00 | 491.00 | 507.00 | 495.39 | -1.17% | 866,268 |
| Oct 16, 2026 | 525.00 | 531.00 | 512.00 | 513.00 | 501.25 | - | 741,192 |
| Oct 15, 2026 | 530.00 | 530.00 | 505.00 | 513.00 | 501.25 | -6.56% | 1,549,229 |
| Oct 14, 2026 | 559.00 | 563.00 | 547.00 | 549.00 | 536.43 | -0.72% | 801,410 |
| Oct 13, 2026 | 563.00 | 564.00 | 549.00 | 553.00 | 540.34 | -2.81% | 996,619 |
| Oct 12, 2026 | 571.00 | 586.00 | 563.00 | 569.00 | 555.97 | -0.35% | 1,258,422 |
| Oct 8, 2026 | 572.00 | 577.00 | 556.00 | 571.00 | 557.93 | 0.71% | 1,164,527 |
| Oct 7, 2026 | 566.00 | 572.00 | 558.00 | 567.00 | 554.02 | 0.71% | 963,514 |
| Oct 6, 2026 | 569.00 | 594.00 | 562.00 | 563.00 | 550.11 | 0.36% | 2,800,885 |
| Oct 5, 2026 | 566.00 | 573.00 | 558.00 | 561.00 | 548.15 | 1.63% | 2,088,763 |
| Oct 2, 2026 | 558.00 | 558.00 | 547.00 | 552.00 | 539.36 | 0.18% | 787,906 |
| Oct 1, 2026 | 556.00 | 562.00 | 549.00 | 551.00 | 538.38 | -0.72% | 758,657 |
| Sep 30, 2026 | 553.00 | 562.00 | 545.00 | 555.00 | 542.29 | 1.28% | 1,654,641 |
| Sep 29, 2026 | 536.00 | 555.00 | 536.00 | 548.00 | 535.45 | 1.11% | 1,084,110 |
| Sep 24, 2026 | 531.00 | 546.00 | 528.00 | 542.00 | 529.59 | 2.65% | 1,421,473 |
| Sep 23, 2026 | 542.00 | 545.00 | 528.00 | 528.00 | 515.91 | -1.86% | 850,953 |
| Sep 22, 2026 | 552.00 | 556.00 | 538.00 | 538.00 | 525.68 | -1.82% | 1,745,598 |
| Sep 21, 2026 | 536.00 | 553.00 | 531.00 | 548.00 | 535.45 | 2.81% | 2,047,803 |
| Sep 18, 2026 | 530.00 | 536.00 | 523.00 | 533.00 | 520.80 | 1.14% | 1,484,937 |
| Sep 17, 2026 | 508.00 | 535.00 | 506.00 | 527.00 | 514.93 | 3.13% | 2,061,526 |
| Sep 16, 2026 | 489.00 | 514.00 | 489.00 | 511.00 | 499.30 | 4.61% | 1,322,907 |
| Sep 15, 2026 | 498.00 | 504.00 | 488.50 | 488.50 | 477.31 | -3.65% | 1,418,347 |
| Sep 14, 2026 | 500.00 | 516.00 | 492.00 | 507.00 | 495.39 | -0.59% | 1,217,709 |
| Sep 11, 2026 | 518.00 | 524.00 | 508.00 | 510.00 | 498.32 | -4.67% | 1,778,753 |
| Sep 10, 2026 | 567.00 | 570.00 | 533.00 | 535.00 | 522.75 | -5.48% | 3,695,752 |
| Sep 9, 2026 | 573.00 | 573.00 | 563.00 | 566.00 | 553.04 | 8.64% | 7,897,112 |
| Sep 8, 2026 | 534.00 | 551.00 | 521.00 | 521.00 | 509.07 | -1.51% | 2,196,819 |
| Sep 7, 2026 | 528.00 | 535.00 | 524.00 | 529.00 | 516.89 | 2.12% | 1,267,046 |
| Sep 4, 2026 | 530.00 | 532.00 | 504.00 | 518.00 | 506.14 | 1.17% | 1,089,017 |
| Sep 3, 2026 | 530.00 | 544.00 | 512.00 | 512.00 | 500.28 | -1.54% | 1,871,625 |
| Sep 2, 2026 | 541.00 | 544.00 | 518.00 | 520.00 | 508.09 | -4.06% | 2,600,573 |
| Sep 1, 2026 | 517.00 | 542.00 | 514.00 | 542.00 | 529.59 | 9.94% | 3,072,795 |
| Aug 31, 2026 | 500.00 | 516.00 | 484.50 | 493.00 | 481.71 | -1.40% | 1,361,464 |