Gia Tzoong Enterprise Co.,Ltd (TPEX:5355)
Taiwan · Delayed Price · Currency is TWD 6.53
-0.19 (-2.83%)
Apr 24, 2026, 1:21 PM CST
TPEX:5355 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 6.72 | 6.72 | 6.52 | 6.53 | 6.53 | -2.83% | 10,004 |
| Apr 23, 2026 | 7.00 | 7.10 | 6.71 | 6.72 | 6.72 | -3.86% | 147,133 |
| Apr 22, 2026 | 7.44 | 7.44 | 6.66 | 6.99 | 6.99 | 2.79% | 58,404 |
| Apr 21, 2026 | 6.56 | 7.00 | 6.34 | 6.80 | 6.80 | 4.78% | 124,197 |
| Apr 20, 2026 | 6.58 | 6.58 | 6.41 | 6.49 | 6.49 | 1.25% | 139,006 |
| Apr 17, 2026 | 6.49 | 6.49 | 6.30 | 6.41 | 6.41 | -1.23% | 41,011 |
| Apr 16, 2026 | 6.45 | 6.49 | 6.36 | 6.49 | 6.49 | 0.62% | 9,010 |
| Apr 15, 2026 | 6.43 | 6.45 | 6.31 | 6.45 | 6.45 | -0.62% | 71,137 |
| Apr 14, 2026 | 6.48 | 6.50 | 6.43 | 6.49 | 6.49 | -0.15% | 86,017 |
| Apr 13, 2026 | 6.33 | 6.50 | 6.33 | 6.50 | 6.50 | -0.15% | 21,011 |
| Apr 10, 2026 | 6.45 | 6.98 | 6.45 | 6.51 | 6.51 | 0.15% | 39,098 |
| Apr 9, 2026 | 6.63 | 6.63 | 6.44 | 6.50 | 6.50 | -1.96% | 27,066 |
| Apr 8, 2026 | 6.15 | 6.63 | 6.00 | 6.63 | 6.63 | 7.80% | 40,229 |
| Apr 7, 2026 | 6.07 | 6.20 | 6.07 | 6.15 | 6.15 | -3.91% | 47,138 |
| Apr 2, 2026 | 6.55 | 6.55 | 6.02 | 6.40 | 6.40 | -2.59% | 169,136 |
| Apr 1, 2026 | 6.50 | 6.74 | 6.50 | 6.57 | 6.57 | 1.08% | 159,061 |
| 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 |