Gallant Precision Machining Co., Ltd. (TPEX:5443)
Taiwan · Delayed Price · Currency is TWD 92.80
+0.30 (0.32%)
Oct 31, 2025, 1:30 PM CST
TPEX:5443 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 92.70 | 93.60 | 92.50 | 92.80 | 92.80 | 0.32% | 1,330,135 |
| Oct 30, 2025 | 95.50 | 95.90 | 92.20 | 92.50 | 92.50 | -2.73% | 2,173,429 |
| Oct 29, 2025 | 94.50 | 96.30 | 93.90 | 95.10 | 95.10 | 1.49% | 2,051,910 |
| Oct 28, 2025 | 95.10 | 96.00 | 93.30 | 93.70 | 93.70 | -1.78% | 2,135,946 |
| Oct 27, 2025 | 97.50 | 97.90 | 95.40 | 95.40 | 95.40 | -0.10% | 1,446,893 |
| Oct 23, 2025 | 95.00 | 97.20 | 95.00 | 95.50 | 95.50 | -2.05% | 1,924,828 |
| Oct 22, 2025 | 99.00 | 99.10 | 96.90 | 97.50 | 97.50 | -1.12% | 2,011,479 |
| Oct 21, 2025 | 101.00 | 102.00 | 98.60 | 98.60 | 98.60 | -1.40% | 2,108,077 |
| Oct 20, 2025 | 99.50 | 101.00 | 99.50 | 100.00 | 100.00 | 1.11% | 1,549,876 |
| Oct 17, 2025 | 101.50 | 101.50 | 98.90 | 98.90 | 98.90 | -4.44% | 3,204,085 |
| Oct 16, 2025 | 104.00 | 106.00 | 102.00 | 103.50 | 103.50 | 0.98% | 4,827,210 |
| Oct 15, 2025 | 99.90 | 102.50 | 98.30 | 102.50 | 102.50 | 3.96% | 3,111,089 |
| Oct 14, 2025 | 100.00 | 103.50 | 98.10 | 98.60 | 98.60 | -0.30% | 4,650,403 |
| Oct 13, 2025 | 94.90 | 100.50 | 94.50 | 98.90 | 98.90 | -4.44% | 5,745,764 |
| Oct 9, 2025 | 106.00 | 106.50 | 103.00 | 103.50 | 103.50 | -1.43% | 2,876,704 |
| Oct 8, 2025 | 109.00 | 109.00 | 105.00 | 105.00 | 105.00 | -4.55% | 3,772,769 |
| Oct 7, 2025 | 111.00 | 112.00 | 108.50 | 110.00 | 110.00 | - | 3,169,245 |
| Oct 3, 2025 | 112.00 | 113.50 | 109.50 | 110.00 | 110.00 | -2.65% | 4,946,709 |
| Oct 2, 2025 | 107.50 | 113.00 | 107.00 | 113.00 | 113.00 | 6.60% | 7,474,577 |
| Oct 1, 2025 | 108.00 | 109.50 | 105.50 | 106.00 | 106.00 | -1.85% | 3,333,001 |
| Sep 30, 2025 | 106.50 | 109.50 | 106.50 | 108.00 | 108.00 | 2.37% | 2,592,866 |
| Sep 29, 2025 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | - | - |
| Sep 26, 2025 | 111.50 | 112.50 | 105.50 | 105.50 | 105.50 | -5.80% | 6,419,253 |
| Sep 25, 2025 | 111.50 | 114.00 | 111.50 | 112.00 | 112.00 | 0.45% | 4,316,750 |
| Sep 24, 2025 | 115.00 | 118.00 | 111.00 | 111.50 | 111.50 | -3.46% | 12,156,758 |
| Sep 23, 2025 | 117.50 | 124.50 | 114.50 | 115.50 | 115.50 | -0.43% | 29,721,235 |
| Sep 22, 2025 | 115.00 | 118.00 | 112.50 | 116.00 | 116.00 | 0.87% | 7,516,270 |
| Sep 19, 2025 | 117.00 | 118.50 | 113.00 | 115.00 | 115.00 | - | 12,258,787 |
| Sep 18, 2025 | 109.50 | 120.00 | 107.00 | 115.00 | 115.00 | 4.55% | 31,720,917 |
| Sep 17, 2025 | 105.50 | 114.00 | 103.50 | 110.00 | 110.00 | 5.77% | 25,610,725 |
| Sep 16, 2025 | 99.50 | 104.00 | 98.10 | 104.00 | 104.00 | 4.42% | 7,124,800 |
| Sep 15, 2025 | 99.00 | 101.50 | 98.20 | 99.60 | 99.60 | 0.71% | 6,511,817 |
| Sep 12, 2025 | 107.00 | 107.50 | 98.70 | 98.90 | 98.90 | -5.81% | 11,429,553 |
| Sep 11, 2025 | 110.50 | 111.50 | 104.00 | 105.00 | 105.00 | -4.11% | 12,919,147 |
| Sep 10, 2025 | 106.00 | 109.50 | 104.00 | 109.50 | 109.50 | 5.29% | 17,707,046 |
| Sep 9, 2025 | 105.50 | 111.50 | 103.00 | 104.00 | 104.00 | 1.96% | 39,283,514 |
| Sep 8, 2025 | 95.00 | 102.00 | 94.90 | 102.00 | 102.00 | 9.80% | 22,190,121 |
| Sep 5, 2025 | 92.10 | 93.10 | 91.80 | 92.90 | 92.90 | 1.20% | 1,528,773 |
| Sep 4, 2025 | 95.10 | 96.70 | 91.70 | 91.80 | 91.80 | -1.82% | 4,538,702 |
| Sep 3, 2025 | 92.90 | 94.80 | 92.20 | 93.50 | 93.50 | 1.30% | 2,866,700 |
| Sep 2, 2025 | 93.60 | 97.00 | 91.70 | 92.30 | 92.30 | 0.33% | 6,636,156 |
| Sep 1, 2025 | 93.80 | 96.50 | 91.30 | 92.00 | 92.00 | -2.54% | 5,017,854 |
| Aug 29, 2025 | 93.30 | 97.90 | 93.30 | 94.40 | 94.40 | 1.83% | 7,859,997 |
| Aug 28, 2025 | 94.20 | 95.20 | 92.70 | 92.70 | 92.70 | -1.49% | 2,454,397 |
| Aug 27, 2025 | 94.50 | 96.50 | 93.90 | 94.10 | 94.10 | 0.43% | 5,886,383 |
| Aug 26, 2025 | 93.20 | 94.00 | 91.50 | 93.70 | 93.70 | 1.19% | 3,271,960 |
| Aug 25, 2025 | 91.40 | 94.20 | 90.60 | 92.60 | 92.60 | 4.04% | 4,631,708 |
| Aug 22, 2025 | 91.00 | 91.70 | 88.80 | 89.00 | 89.00 | -2.20% | 1,900,734 |
| Aug 21, 2025 | 89.40 | 91.90 | 89.40 | 91.00 | 91.00 | 2.71% | 2,328,881 |
| Aug 20, 2025 | 92.10 | 92.40 | 88.50 | 88.60 | 88.60 | -4.32% | 3,854,514 |