Gudeng Precision Industrial Co., Ltd. (TPEX:3680)
Taiwan · Delayed Price · Currency is TWD 442.50
-5.00 (-1.12%)
Aug 6, 2026, 9:57 AM CST
TPEX:3680 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 442.00 | 452.50 | 442.00 | 450.00 | - | 4.65% | 572,239 |
| Aug 4, 2026 | 420.00 | 435.00 | 418.00 | 430.00 | 430.00 | 2.50% | 1,117,757 |
| Aug 3, 2026 | 399.00 | 427.00 | 398.50 | 419.50 | 419.50 | 5.14% | 844,015 |
| Jul 31, 2026 | 398.00 | 403.50 | 393.50 | 399.00 | 399.00 | 7.98% | 1,214,165 |
| Jul 30, 2026 | 379.50 | 392.00 | 365.00 | 369.50 | 369.50 | -4.03% | 1,549,278 |
| Jul 29, 2026 | 410.50 | 418.00 | 372.00 | 385.00 | 385.00 | -6.21% | 2,663,831 |
| Jul 28, 2026 | 430.50 | 433.00 | 410.50 | 410.50 | 410.50 | -8.88% | 1,487,881 |
| Jul 27, 2026 | 454.00 | 459.50 | 438.00 | 450.50 | 450.50 | -2.07% | 1,081,124 |
| Jul 24, 2026 | 468.00 | 480.00 | 456.50 | 460.00 | 460.00 | -4.27% | 1,207,188 |
| Jul 23, 2026 | 500.00 | 505.00 | 475.50 | 480.50 | 480.50 | -2.73% | 1,472,937 |
| Jul 22, 2026 | 499.00 | 523.00 | 494.00 | 494.00 | 494.00 | 2.70% | 2,510,381 |
| Jul 21, 2026 | 447.50 | 481.00 | 445.50 | 481.00 | 481.00 | 9.94% | 2,068,965 |
| Jul 20, 2026 | 466.50 | 466.50 | 423.00 | 437.50 | 437.50 | -5.81% | 2,617,168 |
| Jul 17, 2026 | 495.00 | 498.50 | 464.50 | 464.50 | 464.50 | -9.98% | 3,648,367 |
| Jul 16, 2026 | 520.00 | 534.00 | 490.50 | 516.00 | 516.00 | -2.82% | 3,812,588 |
| Jul 15, 2026 | 517.00 | 546.00 | 497.00 | 531.00 | 531.00 | 6.52% | 3,673,319 |
| Jul 14, 2026 | 521.00 | 527.00 | 472.00 | 498.50 | 498.50 | -4.68% | 2,570,981 |
| Jul 13, 2026 | 508.00 | 533.00 | 490.50 | 523.00 | 523.00 | 5.44% | 2,625,110 |
| Jul 9, 2026 | 508.00 | 513.00 | 496.00 | 496.00 | 496.00 | -1.20% | 906,603 |
| Jul 8, 2026 | 509.00 | 512.00 | 492.00 | 502.00 | 502.00 | -0.99% | 886,875 |
| Jul 7, 2026 | 541.00 | 545.00 | 505.00 | 507.00 | 507.00 | -5.23% | 1,615,785 |
| Jul 6, 2026 | 542.00 | 556.00 | 530.00 | 535.00 | 535.00 | -0.74% | 2,277,013 |
| Jul 3, 2026 | 545.00 | 555.00 | 532.00 | 539.00 | 539.00 | -2.88% | 2,145,873 |
| Jul 2, 2026 | 550.00 | 557.00 | 531.00 | 555.00 | 555.00 | -0.54% | 3,199,155 |
| Jul 1, 2026 | 535.00 | 558.00 | 532.00 | 558.00 | 558.00 | 9.84% | 5,222,782 |
| Jun 30, 2026 | 500.00 | 516.00 | 493.00 | 508.00 | 508.00 | 3.89% | 1,714,557 |
| Jun 29, 2026 | 477.00 | 495.00 | 476.00 | 489.00 | 489.00 | 0.51% | 1,090,603 |
| Jun 26, 2026 | 506.00 | 509.00 | 478.00 | 486.50 | 486.50 | -3.66% | 1,895,004 |
| Jun 25, 2026 | 521.00 | 530.00 | 505.00 | 505.00 | 505.00 | -1.17% | 1,566,420 |
| Jun 24, 2026 | 523.00 | 529.00 | 505.00 | 511.00 | 511.00 | -4.84% | 1,625,963 |
| Jun 23, 2026 | 547.00 | 550.00 | 529.00 | 537.00 | 537.00 | -1.83% | 1,483,427 |
| Jun 22, 2026 | 553.00 | 567.00 | 540.00 | 547.00 | 547.00 | 0.92% | 2,671,612 |
| Jun 18, 2026 | 516.00 | 555.00 | 511.00 | 542.00 | 542.00 | 4.84% | 3,622,549 |
| Jun 17, 2026 | 500.00 | 521.00 | 488.50 | 517.00 | 517.00 | 3.40% | 1,759,578 |
| Jun 16, 2026 | 517.00 | 518.00 | 499.50 | 500.00 | 500.00 | -0.40% | 1,115,210 |
| Jun 15, 2026 | 519.00 | 528.00 | 501.00 | 502.00 | 502.00 | -0.20% | 1,054,004 |
| Jun 12, 2026 | 500.00 | 510.00 | 490.00 | 503.00 | 503.00 | 4.79% | 1,444,270 |
| Jun 11, 2026 | 495.50 | 498.50 | 466.50 | 480.00 | 480.00 | -3.13% | 1,526,325 |
| Jun 10, 2026 | 512.00 | 548.00 | 495.00 | 495.50 | 495.50 | -4.53% | 1,777,795 |
| Jun 9, 2026 | 511.00 | 526.00 | 501.00 | 519.00 | 519.00 | 3.59% | 1,539,921 |
| Jun 8, 2026 | 468.00 | 504.00 | 468.00 | 501.00 | 501.00 | -3.65% | 1,787,462 |
| Jun 5, 2026 | 530.00 | 530.00 | 507.00 | 520.00 | 520.00 | -3.17% | 2,144,429 |
| Jun 4, 2026 | 539.00 | 552.00 | 533.00 | 537.00 | 537.00 | -0.37% | 1,402,529 |
| 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% | 1,781,715 |
| 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 |