Gudeng Precision Industrial Co., Ltd. (TPEX:3680)
Taiwan · Delayed Price · Currency is TWD 537.00
-2.00 (-0.37%)
Jun 4, 2026, 1:30 PM CST
TPEX:3680 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 539.00 | 552.00 | 533.00 | 541.00 | - | 0.37% | 404,633 |
| Jun 3, 2026 | 531.00 | 552.00 | 528.00 | 539.00 | 539.00 | 2.28% | 2,190,323 |
| Jun 2, 2026 | 543.00 | 544.00 | 515.00 | 527.00 | 527.00 | -1.68% | 2,025,436 |
| Jun 1, 2026 | 554.00 | 554.00 | 527.00 | 536.00 | 536.00 | -0.74% | 1,766,815 |
| May 29, 2026 | 548.00 | 556.00 | 533.00 | 540.00 | 540.00 | 0.93% | 1,640,001 |
| May 28, 2026 | 562.00 | 568.00 | 530.00 | 535.00 | 535.00 | -3.95% | 2,318,721 |
| May 27, 2026 | 600.00 | 601.00 | 548.00 | 557.00 | 557.00 | -4.62% | 4,136,057 |
| May 26, 2026 | 603.00 | 610.00 | 583.00 | 589.00 | 584.00 | -1.01% | 2,444,519 |
| May 25, 2026 | 590.00 | 615.00 | 580.00 | 595.00 | 589.95 | 4.75% | 3,931,102 |
| May 22, 2026 | 550.00 | 581.00 | 541.00 | 568.00 | 563.18 | 4.41% | 2,465,175 |
| May 21, 2026 | 529.00 | 555.00 | 525.00 | 544.00 | 539.38 | 7.51% | 2,501,536 |
| May 20, 2026 | 513.00 | 519.00 | 498.50 | 506.00 | 501.71 | -1.56% | 2,689,667 |
| May 19, 2026 | 540.00 | 540.00 | 503.00 | 514.00 | 509.64 | -5.51% | 3,823,932 |
| May 18, 2026 | 552.00 | 552.00 | 518.00 | 544.00 | 539.38 | -4.23% | 3,608,244 |
| May 15, 2026 | 592.00 | 592.00 | 557.00 | 568.00 | 563.18 | -2.07% | 3,254,170 |
| May 14, 2026 | 593.00 | 603.00 | 573.00 | 580.00 | 575.08 | -1.36% | 3,608,674 |
| May 13, 2026 | 592.00 | 602.00 | 563.00 | 588.00 | 583.01 | -2.33% | 3,276,313 |
| May 12, 2026 | 617.00 | 623.00 | 600.00 | 602.00 | 596.89 | -2.27% | 3,618,018 |
| May 11, 2026 | 580.00 | 616.00 | 579.00 | 616.00 | 610.77 | 10.00% | 4,100,184 |
| May 8, 2026 | 590.00 | 614.00 | 557.00 | 560.00 | 555.25 | -4.27% | 5,727,841 |
| May 7, 2026 | 584.00 | 608.00 | 570.00 | 585.00 | 580.04 | 0.69% | 4,332,636 |
| May 6, 2026 | 587.00 | 604.00 | 554.00 | 581.00 | 576.07 | -0.17% | 5,517,039 |
| May 5, 2026 | 579.00 | 602.00 | 572.00 | 582.00 | 577.06 | 3.19% | 5,355,186 |
| May 4, 2026 | 549.00 | 582.00 | 545.00 | 564.00 | 559.21 | 5.03% | 7,335,524 |
| Apr 30, 2026 | 513.00 | 551.00 | 511.00 | 537.00 | 532.44 | 7.19% | 8,314,647 |
| Apr 29, 2026 | 487.50 | 513.00 | 479.00 | 501.00 | 496.75 | 2.56% | 5,566,778 |
| Apr 28, 2026 | 460.00 | 491.00 | 446.00 | 488.50 | 484.36 | 8.80% | 4,337,791 |
| Apr 27, 2026 | 465.00 | 472.00 | 435.50 | 449.00 | 445.19 | -2.18% | 3,095,358 |
| Apr 24, 2026 | 476.00 | 482.00 | 455.00 | 459.00 | 455.11 | -2.03% | 4,293,955 |
| Apr 23, 2026 | 504.00 | 505.00 | 453.00 | 468.50 | 464.53 | -5.35% | 5,331,448 |
| Apr 22, 2026 | 503.00 | 519.00 | 490.00 | 495.00 | 490.80 | -1.59% | 4,453,950 |
| Apr 21, 2026 | 488.00 | 514.00 | 470.00 | 503.00 | 498.73 | 6.34% | 9,113,156 |
| Apr 20, 2026 | 436.50 | 473.00 | 430.00 | 473.00 | 468.99 | 10.00% | 4,354,425 |
| Apr 17, 2026 | 423.00 | 435.00 | 418.50 | 430.00 | 426.35 | -1.15% | 3,473,564 |
| Apr 16, 2026 | 412.00 | 436.00 | 410.00 | 435.00 | 431.31 | 8.21% | 7,671,897 |
| Apr 15, 2026 | 412.00 | 414.00 | 393.00 | 402.00 | 398.59 | -0.62% | 2,295,332 |
| Apr 14, 2026 | 387.50 | 409.00 | 377.00 | 404.50 | 401.07 | 6.03% | 4,722,524 |
| Apr 13, 2026 | 387.50 | 387.50 | 380.50 | 381.50 | 378.26 | -2.30% | 1,756,875 |
| Apr 10, 2026 | 419.00 | 428.00 | 386.00 | 390.50 | 387.19 | -6.47% | 3,888,627 |
| Apr 9, 2026 | 408.00 | 423.50 | 397.50 | 417.50 | 413.96 | 3.21% | 1,981,655 |
| Apr 8, 2026 | 385.00 | 405.00 | 385.00 | 404.50 | 401.07 | 7.29% | 1,711,384 |
| Apr 7, 2026 | 381.00 | 385.50 | 372.50 | 377.00 | 373.80 | 0.53% | 873,724 |
| Apr 2, 2026 | 380.00 | 388.00 | 375.00 | 375.00 | 371.82 | -0.53% | 930,655 |
| Apr 1, 2026 | 388.50 | 390.50 | 377.00 | 377.00 | 373.80 | 0.13% | 1,107,230 |
| Mar 31, 2026 | 396.00 | 399.00 | 374.50 | 376.50 | 373.31 | -4.92% | 973,906 |
| Mar 30, 2026 | 400.50 | 401.00 | 388.00 | 396.00 | 392.64 | -3.41% | 985,162 |
| Mar 27, 2026 | 400.00 | 411.00 | 392.00 | 410.00 | 406.52 | 1.49% | 945,571 |
| Mar 26, 2026 | 420.50 | 431.50 | 404.00 | 404.00 | 400.57 | -2.06% | 1,895,451 |
| Mar 25, 2026 | 395.00 | 415.00 | 395.00 | 412.50 | 409.00 | 6.87% | 1,526,232 |
| Mar 24, 2026 | 414.50 | 423.00 | 386.00 | 386.00 | 382.73 | -4.22% | 1,831,567 |