Gallant Precision Machining Co., Ltd. (TPEX:5443)
Taiwan · Delayed Price · Currency is TWD 95.80
+0.50 (0.52%)
Aug 12, 2025, 1:30 PM CST
TPEX:5443 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 96.40 | 98.00 | 93.50 | 95.80 | 95.80 | 0.52% | 6,605,268 |
| Aug 11, 2025 | 94.90 | 96.20 | 93.30 | 95.30 | 95.30 | -2.26% | 7,123,812 |
| Aug 8, 2025 | 100.00 | 103.00 | 97.10 | 97.50 | 97.50 | 1.25% | 32,736,888 |
| Aug 7, 2025 | 88.30 | 96.30 | 88.30 | 96.30 | 96.30 | 9.93% | 10,634,281 |
| Aug 6, 2025 | 88.50 | 89.30 | 87.50 | 87.60 | 87.60 | -1.24% | 1,727,675 |
| Aug 5, 2025 | 90.00 | 92.30 | 88.50 | 88.70 | 88.70 | 0.23% | 9,485,411 |
| Aug 4, 2025 | 85.50 | 89.80 | 85.00 | 88.50 | 88.50 | 2.55% | 4,267,765 |
| Aug 1, 2025 | 83.60 | 86.80 | 82.20 | 86.30 | 86.30 | 1.05% | 1,991,956 |
| Jul 31, 2025 | 86.00 | 86.60 | 85.40 | 85.40 | 85.40 | -0.47% | 1,782,945 |
| Jul 30, 2025 | 87.10 | 87.60 | 85.70 | 85.80 | 85.80 | -1.27% | 2,328,780 |
| Jul 29, 2025 | 89.50 | 90.00 | 86.90 | 86.90 | 86.90 | -3.01% | 3,009,546 |
| Jul 28, 2025 | 87.30 | 90.50 | 86.20 | 89.60 | 89.60 | 2.40% | 4,079,059 |
| Jul 25, 2025 | 87.90 | 88.20 | 86.60 | 87.50 | 87.50 | -0.91% | 1,794,569 |
| Jul 24, 2025 | 88.80 | 90.40 | 87.70 | 88.30 | 88.30 | 0.11% | 3,448,049 |
| Jul 23, 2025 | 88.50 | 89.80 | 87.80 | 88.20 | 88.20 | -0.90% | 3,630,018 |
| Jul 22, 2025 | 91.30 | 92.50 | 85.60 | 89.00 | 89.00 | -1.11% | 10,975,803 |
| Jul 21, 2025 | 88.60 | 92.80 | 87.30 | 90.00 | 90.00 | 2.62% | 13,804,277 |
| Jul 18, 2025 | 89.00 | 89.60 | 87.60 | 87.70 | 87.70 | -0.68% | 2,905,439 |
| Jul 17, 2025 | 87.70 | 88.60 | 86.70 | 88.30 | 88.30 | 0.68% | 2,106,542 |
| Jul 16, 2025 | 88.00 | 91.20 | 87.10 | 87.70 | 87.70 | 1.39% | 9,288,504 |
| Jul 15, 2025 | 85.20 | 87.20 | 85.20 | 86.50 | 86.50 | 1.41% | 1,508,635 |
| Jul 14, 2025 | 87.00 | 87.40 | 85.20 | 85.30 | 85.30 | -2.51% | 1,560,737 |
| Jul 11, 2025 | 88.00 | 89.10 | 87.30 | 87.50 | 87.50 | -0.91% | 3,374,466 |
| Jul 10, 2025 | 88.70 | 89.80 | 86.40 | 88.30 | 88.30 | 0.80% | 8,633,574 |
| Jul 9, 2025 | 83.40 | 89.10 | 83.40 | 87.60 | 87.60 | 6.83% | 10,752,325 |
| Jul 8, 2025 | 83.50 | 84.40 | 81.70 | 82.00 | 82.00 | -2.84% | 2,414,143 |
| Jul 7, 2025 | 86.70 | 86.70 | 83.80 | 84.40 | 84.40 | -2.65% | 2,790,273 |
| Jul 4, 2025 | 88.10 | 90.10 | 86.20 | 86.70 | 86.70 | -1.25% | 5,949,102 |
| Jul 3, 2025 | 89.20 | 91.00 | 87.30 | 87.80 | 87.80 | -1.01% | 7,357,204 |
| Jul 2, 2025 | 85.50 | 88.70 | 85.20 | 88.70 | 88.70 | 3.74% | 4,861,355 |
| Jul 1, 2025 | 86.70 | 87.50 | 85.50 | 85.50 | 85.50 | -0.93% | 2,300,668 |
| Jun 30, 2025 | 87.40 | 87.90 | 85.50 | 86.30 | 86.30 | -1.37% | 2,328,278 |
| Jun 27, 2025 | 87.80 | 88.60 | 86.30 | 87.50 | 87.50 | - | 3,701,840 |
| Jun 26, 2025 | 88.10 | 89.70 | 87.30 | 87.50 | 87.50 | -0.68% | 5,434,601 |
| Jun 25, 2025 | 91.00 | 91.50 | 88.10 | 88.10 | 88.10 | -2.65% | 9,860,603 |
| Jun 24, 2025 | 92.00 | 93.30 | 89.80 | 90.50 | 90.50 | 0.78% | 44,216,336 |
| Jun 23, 2025 | 80.50 | 89.80 | 79.60 | 89.80 | 89.80 | 9.91% | 24,491,310 |
| Jun 20, 2025 | 81.20 | 85.50 | 78.40 | 81.70 | 81.70 | 0.62% | 6,500,181 |
| Jun 19, 2025 | 83.90 | 85.90 | 81.10 | 81.20 | 81.20 | -5.25% | 3,468,003 |
| Jun 18, 2025 | 86.00 | 87.00 | 85.50 | 85.70 | 83.70 | 0.23% | 2,936,091 |
| Jun 17, 2025 | 88.10 | 91.00 | 85.50 | 85.50 | 83.50 | -1.38% | 6,888,189 |
| Jun 16, 2025 | 87.00 | 89.60 | 85.80 | 86.70 | 84.68 | -0.34% | 6,420,968 |
| Jun 13, 2025 | 87.10 | 91.00 | 85.30 | 87.00 | 84.97 | -1.69% | 14,578,985 |
| Jun 12, 2025 | 85.00 | 90.50 | 83.60 | 88.50 | 86.43 | 3.51% | 19,338,212 |
| Jun 11, 2025 | 83.50 | 88.00 | 83.40 | 85.50 | 83.50 | 3.89% | 29,922,690 |
| Jun 10, 2025 | 77.50 | 82.30 | 76.90 | 82.30 | 80.38 | 9.88% | 10,762,848 |
| Jun 9, 2025 | 75.60 | 76.40 | 74.50 | 74.90 | 73.15 | -0.27% | 1,138,655 |
| Jun 6, 2025 | 76.00 | 77.90 | 75.00 | 75.10 | 73.35 | -2.47% | 1,239,305 |
| Jun 5, 2025 | 75.50 | 78.40 | 75.50 | 77.00 | 75.20 | 2.80% | 4,312,276 |
| Jun 4, 2025 | 74.10 | 75.10 | 73.90 | 74.90 | 73.15 | 2.60% | 1,590,129 |