Gia Tzoong Enterprise Co.,Ltd (TPEX:5355)
Taiwan · Delayed Price · Currency is TWD 6.89
+0.13 (1.92%)
Oct 16, 2026, 1:30 PM CST
TPEX:5355 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 6.98 | 7.00 | 6.75 | 6.89 | 6.89 | 1.92% | 123,051 |
| Oct 15, 2026 | 7.22 | 7.40 | 6.73 | 6.76 | 6.76 | -9.26% | 138,379 |
| Oct 14, 2026 | 7.74 | 7.95 | 7.45 | 7.45 | 7.45 | -3.75% | 135,048 |
| Oct 13, 2026 | 7.34 | 7.88 | 7.34 | 7.74 | 7.74 | -0.26% | 120,312 |
| Oct 12, 2026 | 8.50 | 8.50 | 7.25 | 7.76 | 7.76 | -0.13% | 139,193 |
| Oct 8, 2026 | 7.76 | 7.80 | 7.50 | 7.77 | 7.77 | 0.13% | 121,065 |
| Oct 7, 2026 | 7.96 | 7.96 | 7.70 | 7.76 | 7.76 | 0.65% | 106,390 |
| Oct 6, 2026 | 7.86 | 8.10 | 7.71 | 7.71 | 7.71 | -2.03% | 148,324 |
| Oct 5, 2026 | 7.39 | 8.14 | 7.39 | 7.87 | 7.87 | 6.35% | 370,996 |
| Oct 2, 2026 | 7.00 | 7.45 | 6.96 | 7.40 | 7.40 | 4.23% | 190,214 |
| Oct 1, 2026 | 6.98 | 7.10 | 6.96 | 7.10 | 7.10 | 0.71% | 76,200 |
| Sep 30, 2026 | 7.00 | 7.09 | 7.00 | 7.05 | 7.05 | 0.71% | 103,232 |
| Sep 29, 2026 | 6.98 | 7.00 | 6.80 | 7.00 | 7.00 | 2.94% | 175,534 |
| Sep 24, 2026 | 6.71 | 6.80 | 6.70 | 6.80 | 6.80 | - | 48,649 |
| Sep 23, 2026 | 6.80 | 6.85 | 6.73 | 6.80 | 6.80 | -2.16% | 90,647 |
| Sep 22, 2026 | 6.99 | 7.00 | 6.62 | 6.95 | 6.95 | -0.57% | 127,583 |
| Sep 21, 2026 | 6.57 | 6.99 | 6.57 | 6.99 | 6.99 | - | 88,332 |
| Sep 18, 2026 | 6.93 | 6.99 | 6.82 | 6.99 | 6.99 | 0.87% | 124,444 |
| Sep 17, 2026 | 7.09 | 7.09 | 6.51 | 6.93 | 6.93 | 1.17% | 228,950 |
| Sep 16, 2026 | 6.48 | 7.10 | 6.46 | 6.85 | 6.85 | 4.74% | 499,793 |
| Sep 15, 2026 | 6.01 | 6.54 | 6.01 | 6.54 | 6.54 | 9.92% | 502,059 |
| Sep 14, 2026 | 5.84 | 5.99 | 5.84 | 5.95 | 5.95 | 1.02% | 79,209 |
| Sep 11, 2026 | 5.79 | 5.89 | 5.71 | 5.89 | 5.89 | 1.55% | 40,563 |
| Sep 10, 2026 | 5.85 | 5.85 | 5.72 | 5.80 | 5.80 | -1.53% | 32,003 |
| Sep 9, 2026 | 5.76 | 5.89 | 5.72 | 5.89 | 5.89 | 2.26% | 51,044 |
| Sep 8, 2026 | 5.95 | 5.95 | 5.76 | 5.76 | 5.76 | -4.00% | 107,038 |
| Sep 7, 2026 | 5.81 | 6.00 | 5.73 | 6.00 | 6.00 | 0.84% | 126,051 |
| Sep 4, 2026 | 5.99 | 5.99 | 5.77 | 5.95 | 5.95 | -0.67% | 65,004 |
| 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 |