Gudeng Precision Industrial Co., Ltd. (TPEX:3680)
Taiwan · Delayed Price · Currency is TWD 459.00
-9.50 (-2.03%)
Apr 24, 2026, 1:30 PM CST
TPEX:3680 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 476.00 | 482.00 | 455.00 | 459.00 | 459.00 | -2.03% | 4,293,955 |
| Apr 23, 2026 | 504.00 | 505.00 | 453.00 | 468.50 | 468.50 | -5.35% | 5,331,448 |
| Apr 22, 2026 | 503.00 | 519.00 | 490.00 | 495.00 | 495.00 | -1.59% | 4,453,950 |
| Apr 21, 2026 | 488.00 | 514.00 | 470.00 | 503.00 | 503.00 | 6.34% | 9,113,156 |
| Apr 20, 2026 | 436.50 | 473.00 | 430.00 | 473.00 | 473.00 | 10.00% | 4,354,425 |
| Apr 17, 2026 | 423.00 | 435.00 | 418.50 | 430.00 | 430.00 | -1.15% | 3,473,564 |
| Apr 16, 2026 | 412.00 | 436.00 | 410.00 | 435.00 | 435.00 | 8.21% | 7,671,897 |
| Apr 15, 2026 | 412.00 | 414.00 | 393.00 | 402.00 | 402.00 | -0.62% | 2,295,332 |
| Apr 14, 2026 | 387.50 | 409.00 | 377.00 | 404.50 | 404.50 | 6.03% | 4,722,524 |
| Apr 13, 2026 | 387.50 | 387.50 | 380.50 | 381.50 | 381.50 | -2.30% | 1,756,875 |
| Apr 10, 2026 | 419.00 | 428.00 | 386.00 | 390.50 | 390.50 | -6.47% | 3,888,627 |
| Apr 9, 2026 | 408.00 | 423.50 | 397.50 | 417.50 | 417.50 | 3.21% | 1,981,655 |
| Apr 8, 2026 | 385.00 | 405.00 | 385.00 | 404.50 | 404.50 | 7.29% | 1,711,384 |
| Apr 7, 2026 | 381.00 | 385.50 | 372.50 | 377.00 | 377.00 | 0.53% | 873,724 |
| Apr 2, 2026 | 380.00 | 388.00 | 375.00 | 375.00 | 375.00 | -0.53% | 930,655 |
| Apr 1, 2026 | 388.50 | 390.50 | 377.00 | 377.00 | 377.00 | 0.13% | 1,107,230 |
| Mar 31, 2026 | 396.00 | 399.00 | 374.50 | 376.50 | 376.50 | -4.92% | 973,906 |
| Mar 30, 2026 | 400.50 | 401.00 | 388.00 | 396.00 | 396.00 | -3.41% | 985,162 |
| Mar 27, 2026 | 400.00 | 411.00 | 392.00 | 410.00 | 410.00 | 1.49% | 945,571 |
| Mar 26, 2026 | 420.50 | 431.50 | 404.00 | 404.00 | 404.00 | -2.06% | 1,895,451 |
| Mar 25, 2026 | 395.00 | 415.00 | 395.00 | 412.50 | 412.50 | 6.87% | 1,526,232 |
| Mar 24, 2026 | 414.50 | 423.00 | 386.00 | 386.00 | 386.00 | -4.22% | 1,831,567 |
| Mar 23, 2026 | 380.00 | 413.00 | 376.00 | 403.00 | 403.00 | 2.81% | 1,348,381 |
| Mar 20, 2026 | 395.00 | 405.00 | 390.00 | 392.00 | 392.00 | -0.25% | 848,171 |
| Mar 19, 2026 | 400.00 | 405.00 | 390.50 | 393.00 | 393.00 | -3.20% | 819,515 |
| Mar 18, 2026 | 386.50 | 409.00 | 386.00 | 406.00 | 406.00 | 6.56% | 1,707,252 |
| Mar 17, 2026 | 385.00 | 390.50 | 381.00 | 381.00 | 381.00 | 0.53% | 474,716 |
| Mar 16, 2026 | 379.50 | 385.00 | 375.50 | 379.00 | 379.00 | -0.52% | 608,717 |
| Mar 13, 2026 | 382.50 | 383.00 | 372.00 | 381.00 | 381.00 | -0.78% | 694,589 |
| Mar 12, 2026 | 391.00 | 391.00 | 381.50 | 384.00 | 384.00 | -1.54% | 531,735 |
| Mar 11, 2026 | 382.00 | 392.50 | 382.00 | 390.00 | 390.00 | 3.72% | 588,571 |
| Mar 10, 2026 | 378.00 | 382.50 | 372.50 | 376.00 | 376.00 | 3.16% | 730,643 |
| Mar 9, 2026 | 360.50 | 370.00 | 357.00 | 364.50 | 364.50 | -7.95% | 1,030,885 |
| Mar 6, 2026 | 396.00 | 400.00 | 391.00 | 396.00 | 396.00 | -1.00% | 497,557 |
| Mar 5, 2026 | 391.50 | 409.00 | 386.50 | 400.00 | 400.00 | 7.24% | 1,691,298 |
| Mar 4, 2026 | 400.00 | 400.00 | 371.50 | 373.00 | 373.00 | -7.79% | 1,380,483 |
| Mar 3, 2026 | 414.50 | 428.00 | 404.50 | 404.50 | 404.50 | -2.41% | 909,524 |
| Mar 2, 2026 | 415.50 | 423.00 | 410.00 | 414.50 | 414.50 | -2.59% | 948,615 |
| Feb 26, 2026 | 426.00 | 435.00 | 419.00 | 425.50 | 425.50 | 0.59% | 1,582,230 |
| Feb 25, 2026 | 418.00 | 427.50 | 416.00 | 423.00 | 423.00 | 1.56% | 1,416,017 |
| Feb 24, 2026 | 411.50 | 420.00 | 407.00 | 416.50 | 416.50 | 1.71% | 986,643 |
| Feb 23, 2026 | 400.00 | 416.50 | 392.00 | 409.50 | 409.50 | 4.33% | 1,297,677 |
| Feb 11, 2026 | 405.00 | 405.00 | 391.50 | 392.50 | 392.50 | -2.97% | 1,020,989 |
| Feb 10, 2026 | 407.00 | 408.50 | 402.50 | 404.50 | 404.50 | -0.74% | 573,802 |
| Feb 9, 2026 | 405.00 | 418.50 | 405.00 | 407.50 | 407.50 | 3.69% | 1,148,237 |
| Feb 6, 2026 | 400.50 | 404.00 | 388.00 | 393.00 | 393.00 | -1.87% | 1,412,356 |
| Feb 5, 2026 | 410.00 | 410.00 | 400.50 | 400.50 | 400.50 | -3.14% | 753,117 |
| Feb 4, 2026 | 404.00 | 413.50 | 403.00 | 413.50 | 413.50 | 1.72% | 642,043 |
| Feb 3, 2026 | 416.00 | 418.50 | 404.00 | 406.50 | 406.50 | 0.37% | 1,023,119 |
| Feb 2, 2026 | 397.00 | 410.00 | 397.00 | 405.00 | 405.00 | 0.62% | 1,407,810 |