Gia Tzoong Enterprise Co.,Ltd (TPEX:5355)
Taiwan · Delayed Price · Currency is TWD 5.99
-0.01 (-0.17%)
Sep 3, 2026, 1:30 PM CST
TPEX:5355 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 5.76 | 5.99 | 5.76 | 5.99 | 5.99 | -0.17% | 72,046 |
| Sep 2, 2026 | 5.66 | 6.00 | 5.66 | 6.00 | 6.00 | 2.39% | 24,025 |
| Sep 1, 2026 | 5.74 | 5.86 | 5.73 | 5.86 | 5.86 | 0.34% | 78,006 |
| Aug 31, 2026 | 5.89 | 5.97 | 5.55 | 5.84 | 5.84 | -2.50% | 175,015 |
| Aug 28, 2026 | 5.97 | 5.99 | 5.78 | 5.99 | 5.99 | -0.17% | 88,006 |
| Aug 27, 2026 | 5.90 | 6.00 | 5.60 | 6.00 | 6.00 | 1.35% | 109,104 |
| Aug 26, 2026 | 5.53 | 5.92 | 5.53 | 5.92 | 5.92 | 1.20% | 59,060 |
| Aug 25, 2026 | 5.78 | 5.85 | 5.45 | 5.85 | 5.85 | 1.04% | 30,011 |
| Aug 24, 2026 | 5.91 | 5.91 | 5.53 | 5.79 | 5.79 | -3.18% | 34,015 |
| Aug 21, 2026 | 6.00 | 6.00 | 5.70 | 5.98 | 5.98 | -0.33% | 62,112 |
| Aug 20, 2026 | 5.65 | 6.00 | 5.50 | 6.00 | 6.00 | 6.19% | 71,113 |
| Aug 19, 2026 | 5.35 | 5.74 | 5.35 | 5.65 | 5.65 | 2.91% | 34,012 |
| Aug 18, 2026 | 5.36 | 5.59 | 5.23 | 5.49 | 5.49 | -2.83% | 165,108 |
| Aug 17, 2026 | 5.30 | 5.78 | 5.17 | 5.65 | 5.65 | 0.53% | 308,202 |
| Aug 14, 2026 | 5.95 | 5.95 | 5.62 | 5.62 | 5.62 | -5.70% | 37,005 |
| Aug 13, 2026 | 6.05 | 6.05 | 5.80 | 5.96 | 5.96 | -1.81% | 31,101 |
| Aug 12, 2026 | 5.91 | 6.26 | 5.80 | 6.07 | 6.07 | 1.34% | 76,002 |
| Aug 11, 2026 | 6.07 | 6.07 | 5.84 | 5.99 | 5.99 | -1.48% | 34,003 |
| Aug 10, 2026 | 5.60 | 6.09 | 5.60 | 6.08 | 6.08 | 8.57% | 52,004 |
| Aug 7, 2026 | 5.35 | 6.05 | 5.11 | 5.60 | 5.60 | 1.27% | 93,103 |
| Aug 6, 2026 | 5.80 | 5.80 | 5.52 | 5.53 | 5.53 | -4.66% | 35,056 |
| Aug 5, 2026 | 5.86 | 5.99 | 5.80 | 5.80 | 5.80 | -1.02% | 89,499 |
| Aug 4, 2026 | 5.53 | 5.86 | 5.53 | 5.86 | 5.86 | 5.97% | 7,100 |
| Aug 3, 2026 | 5.02 | 5.53 | 5.00 | 5.53 | 5.53 | 9.94% | 167,241 |
| Jul 31, 2026 | 5.06 | 5.35 | 4.66 | 5.03 | 5.03 | 0.20% | 83,003 |
| Jul 30, 2026 | 5.44 | 5.44 | 5.00 | 5.02 | 5.02 | -8.56% | 34,575 |
| Jul 29, 2026 | 5.71 | 5.80 | 5.35 | 5.49 | 5.49 | -7.26% | 105,001 |
| Jul 28, 2026 | 6.02 | 6.02 | 5.61 | 5.92 | 5.92 | -1.82% | 25,039 |
| Jul 27, 2026 | 5.75 | 6.03 | 5.75 | 6.03 | 6.03 | 4.15% | 14,005 |
| Jul 24, 2026 | 5.77 | 6.05 | 5.75 | 5.79 | 5.79 | -1.70% | 37,492 |
| Jul 23, 2026 | 5.90 | 5.90 | 5.61 | 5.89 | 5.89 | -0.17% | 44,304 |
| Jul 22, 2026 | 6.07 | 6.07 | 5.81 | 5.90 | 5.90 | -3.12% | 78,003 |
| Jul 21, 2026 | 6.14 | 6.14 | 5.85 | 6.09 | 6.09 | -1.14% | 26,008 |
| Jul 20, 2026 | 6.00 | 6.18 | 5.89 | 6.16 | 6.16 | -0.32% | 15,001 |
| Jul 17, 2026 | 6.26 | 6.28 | 5.88 | 6.18 | 6.18 | -1.28% | 10,005 |
| Jul 16, 2026 | 6.29 | 6.29 | 6.06 | 6.26 | 6.26 | -0.48% | 29,002 |
| Jul 15, 2026 | 5.83 | 6.47 | 5.75 | 6.29 | 6.29 | 6.07% | 283,175 |
| Jul 14, 2026 | 5.93 | 5.93 | 5.91 | 5.93 | 5.93 | - | 7,155 |
| Jul 13, 2026 | 6.10 | 6.19 | 5.91 | 5.93 | 5.93 | -3.58% | 47,036 |
| Jul 9, 2026 | 6.14 | 6.15 | 5.90 | 6.15 | 6.15 | 0.16% | 12,335 |
| Jul 8, 2026 | 6.15 | 6.15 | 6.13 | 6.14 | 6.14 | -0.81% | 3,002 |
| Jul 7, 2026 | 6.20 | 6.20 | 6.05 | 6.19 | 6.19 | -0.16% | 17,171 |
| Jul 6, 2026 | 6.08 | 6.34 | 6.00 | 6.20 | 6.20 | 1.81% | 36,193 |
| Jul 3, 2026 | 6.10 | 6.15 | 5.82 | 6.09 | 6.09 | -0.16% | 53,312 |
| Jul 2, 2026 | 6.00 | 6.14 | 5.86 | 6.10 | 6.10 | 1.67% | 107,203 |
| Jul 1, 2026 | 6.21 | 6.24 | 5.96 | 6.00 | 6.00 | -3.38% | 113,004 |
| Jun 30, 2026 | 6.13 | 6.33 | 6.09 | 6.21 | 6.21 | 1.64% | 41,002 |
| Jun 29, 2026 | 6.10 | 6.45 | 6.09 | 6.11 | 6.11 | -3.02% | 71,107 |
| Jun 26, 2026 | 6.20 | 6.44 | 6.11 | 6.30 | 6.30 | -0.47% | 72,008 |
| Jun 25, 2026 | 6.57 | 6.57 | 6.10 | 6.33 | 6.33 | -5.80% | 90,234 |