Gia Tzoong Enterprise Co.,Ltd (TPEX:5355)
Taiwan · Delayed Price · Currency is TWD 6.57
+0.07 (1.08%)
Apr 1, 2026, 1:30 PM CST
TPEX:5355 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 6.81 | 6.81 | 6.50 | 6.50 | 6.50 | -4.69% | 154,262 |
| Mar 30, 2026 | 6.78 | 6.90 | 6.77 | 6.82 | 6.82 | -2.99% | 75,369 |
| Mar 26, 2026 | 7.02 | 7.05 | 7.02 | 7.03 | 7.03 | -1.13% | 73,092 |
| Mar 25, 2026 | 7.10 | 7.15 | 7.00 | 7.11 | 7.11 | 0.14% | 183,495 |
| Mar 24, 2026 | 7.00 | 7.18 | 6.99 | 7.10 | 7.10 | 1.72% | 18,331 |
| Mar 23, 2026 | 7.01 | 7.04 | 6.90 | 6.98 | 6.98 | -2.51% | 120,509 |
| Mar 20, 2026 | 7.54 | 7.54 | 7.14 | 7.16 | 7.16 | 0.56% | 93,652 |
| Mar 19, 2026 | 7.20 | 7.24 | 7.10 | 7.12 | 7.12 | -1.66% | 119,050 |
| Mar 18, 2026 | 7.18 | 7.27 | 7.06 | 7.24 | 7.24 | -0.41% | 149,131 |
| Mar 17, 2026 | 7.16 | 7.29 | 7.15 | 7.27 | 7.27 | 0.69% | 206,287 |
| Mar 16, 2026 | 7.58 | 7.58 | 7.02 | 7.22 | 7.22 | -4.75% | 204,460 |
| Mar 13, 2026 | 7.23 | 8.14 | 7.21 | 7.58 | 7.58 | 2.43% | 717,358 |
| Mar 12, 2026 | 7.15 | 7.65 | 7.15 | 7.40 | 7.40 | -3.52% | 32,201 |
| Mar 11, 2026 | 7.20 | 7.78 | 7.02 | 7.67 | 7.67 | 6.53% | 245,784 |
| Mar 10, 2026 | 7.18 | 7.30 | 7.15 | 7.20 | 7.20 | -2.57% | 50,055 |
| Mar 9, 2026 | 7.10 | 7.39 | 7.07 | 7.39 | 7.39 | -0.14% | 59,080 |
| Mar 6, 2026 | 7.26 | 7.40 | 7.26 | 7.40 | 7.40 | - | 77,054 |
| Mar 5, 2026 | 7.20 | 7.40 | 7.20 | 7.40 | 7.40 | 2.78% | 131,178 |
| Mar 4, 2026 | 7.20 | 7.20 | 7.02 | 7.20 | 7.20 | -3.23% | 101,073 |
| Mar 3, 2026 | 7.44 | 7.44 | 7.23 | 7.44 | 7.44 | - | 60,043 |
| Mar 2, 2026 | 7.20 | 7.48 | 7.01 | 7.44 | 7.44 | -0.53% | 36,175 |
| Feb 26, 2026 | 7.19 | 7.48 | 7.19 | 7.48 | 7.48 | -1.06% | 85,589 |
| Feb 25, 2026 | 7.64 | 7.64 | 7.32 | 7.56 | 7.56 | -1.05% | 157,186 |
| Feb 24, 2026 | 7.65 | 7.70 | 7.31 | 7.64 | 7.64 | 1.19% | 62,232 |
| Feb 23, 2026 | 7.44 | 7.69 | 7.44 | 7.55 | 7.55 | 1.48% | 105,452 |
| Feb 11, 2026 | 7.03 | 7.48 | 7.03 | 7.44 | 7.44 | 5.68% | 208,039 |
| Feb 10, 2026 | 7.16 | 7.17 | 7.04 | 7.04 | 7.04 | -1.81% | 41,020 |
| Feb 9, 2026 | 7.01 | 7.19 | 7.01 | 7.17 | 7.17 | -0.28% | 76,045 |
| Feb 5, 2026 | 7.14 | 7.20 | 7.02 | 7.19 | 7.19 | 0.28% | 112,030 |
| Feb 4, 2026 | 7.00 | 7.17 | 6.91 | 7.17 | 7.17 | 0.56% | 199,255 |
| Feb 3, 2026 | 7.04 | 7.18 | 6.88 | 7.13 | 7.13 | 1.28% | 97,008 |
| Feb 2, 2026 | 7.04 | 7.04 | 6.83 | 7.04 | 7.04 | -1.12% | 37,014 |
| Jan 30, 2026 | 6.89 | 7.15 | 6.89 | 7.12 | 7.12 | -0.97% | 59,155 |
| Jan 29, 2026 | 7.27 | 7.28 | 6.95 | 7.19 | 7.19 | -1.24% | 169,020 |
| Jan 28, 2026 | 7.25 | 7.37 | 6.86 | 7.28 | 7.28 | -1.09% | 216,155 |
| Jan 27, 2026 | 7.21 | 7.50 | 7.13 | 7.36 | 7.36 | -0.67% | 81,017 |
| Jan 26, 2026 | 7.24 | 7.65 | 7.24 | 7.41 | 7.41 | 2.35% | 213,028 |
| Jan 23, 2026 | 7.04 | 7.24 | 7.04 | 7.24 | 7.24 | -0.69% | 35,013 |
| Jan 22, 2026 | 7.18 | 7.45 | 6.99 | 7.29 | 7.29 | 1.53% | 169,014 |
| Jan 21, 2026 | 7.20 | 7.38 | 7.18 | 7.18 | 7.18 | 1.99% | 74,329 |
| Jan 20, 2026 | 6.88 | 7.15 | 6.83 | 7.04 | 7.04 | 1.29% | 82,140 |
| Jan 19, 2026 | 7.00 | 7.04 | 6.70 | 6.95 | 6.95 | -1.42% | 164,007 |
| Jan 16, 2026 | 7.15 | 7.16 | 7.05 | 7.05 | 7.05 | -2.08% | 87,014 |
| Jan 15, 2026 | 7.25 | 7.26 | 7.15 | 7.20 | 7.20 | -0.69% | 48,492 |
| Jan 14, 2026 | 6.89 | 7.36 | 6.81 | 7.25 | 7.25 | 5.22% | 137,978 |
| Jan 13, 2026 | 6.75 | 6.89 | 6.72 | 6.89 | 6.89 | 2.07% | 120,013 |
| Jan 12, 2026 | 6.65 | 6.75 | 6.61 | 6.75 | 6.75 | 1.20% | 57,406 |
| Jan 9, 2026 | 6.66 | 6.67 | 6.62 | 6.67 | 6.67 | 0.15% | 66,007 |
| Jan 8, 2026 | 6.87 | 6.87 | 6.55 | 6.66 | 6.66 | -1.77% | 115,058 |
| Jan 7, 2026 | 6.97 | 6.97 | 6.75 | 6.78 | 6.78 | -2.16% | 69,334 |