Gallant Precision Machining Co., Ltd. (TPEX:5443)
Taiwan · Delayed Price · Currency is TWD 75.90
-5.50 (-6.76%)
Nov 6, 2026, 1:30 PM CST
TPEX:5443 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 73.30 | 78.00 | 73.30 | 75.90 | 75.90 | -6.76% | 1,703,058 |
| Nov 5, 2026 | 89.00 | 89.00 | 81.10 | 81.40 | 81.40 | -8.02% | 1,205,041 |
| Nov 4, 2026 | 89.50 | 90.60 | 84.20 | 88.50 | 88.50 | -1.34% | 1,609,291 |
| Nov 3, 2026 | 96.00 | 96.10 | 89.70 | 89.70 | 89.70 | -8.00% | 1,229,215 |
| Nov 2, 2026 | 93.50 | 99.00 | 93.50 | 97.50 | 97.50 | - | 499,878 |
| Oct 30, 2026 | 99.80 | 99.80 | 95.80 | 97.50 | 97.50 | -4.88% | 1,039,954 |
| Oct 29, 2026 | 103.50 | 103.50 | 100.50 | 102.50 | 102.50 | -0.97% | 444,014 |
| Oct 28, 2026 | 100.50 | 104.00 | 100.50 | 103.50 | 103.50 | 5.18% | 972,264 |
| Oct 27, 2026 | 101.00 | 101.50 | 97.90 | 98.40 | 98.40 | -1.01% | 1,220,920 |
| Oct 22, 2026 | 105.50 | 106.00 | 99.40 | 99.40 | 99.40 | -3.96% | 1,311,032 |
| Oct 21, 2026 | 103.00 | 104.50 | 103.00 | 103.50 | 103.50 | 1.97% | 691,200 |
| Oct 20, 2026 | 103.50 | 104.50 | 101.00 | 101.50 | 101.50 | -0.98% | 901,247 |
| Oct 19, 2026 | 99.70 | 103.50 | 99.70 | 102.50 | 102.50 | -2.84% | 1,240,411 |
| Oct 16, 2026 | 104.50 | 107.50 | 104.50 | 105.50 | 105.50 | 0.96% | 1,296,621 |
| Oct 15, 2026 | 107.50 | 108.00 | 104.00 | 104.50 | 104.50 | -6.28% | 1,880,676 |
| Oct 14, 2026 | 114.50 | 117.00 | 111.50 | 111.50 | 111.50 | -0.45% | 1,974,657 |
| Oct 13, 2026 | 114.00 | 115.50 | 111.00 | 112.00 | 112.00 | -3.03% | 1,443,481 |
| Oct 12, 2026 | 110.50 | 116.00 | 109.50 | 115.50 | 115.50 | 4.52% | 3,052,041 |
| Oct 8, 2026 | 112.00 | 113.00 | 109.50 | 110.50 | 110.50 | -2.64% | 1,088,049 |
| Oct 7, 2026 | 114.00 | 114.50 | 112.50 | 113.50 | 113.50 | 0.44% | 981,230 |
| Oct 6, 2026 | 115.50 | 115.50 | 112.50 | 113.00 | 113.00 | -1.31% | 1,289,778 |
| Oct 5, 2026 | 114.50 | 115.50 | 112.50 | 114.50 | 114.50 | 0.88% | 2,190,922 |
| Oct 2, 2026 | 111.50 | 114.50 | 111.00 | 113.50 | 113.50 | 1.34% | 1,660,680 |
| Oct 1, 2026 | 112.00 | 116.50 | 112.00 | 112.00 | 112.00 | -0.88% | 2,974,288 |
| Sep 30, 2026 | 118.50 | 119.50 | 112.50 | 113.00 | 113.00 | 3.20% | 5,774,210 |
| Sep 29, 2026 | 106.50 | 112.00 | 106.50 | 109.50 | 109.50 | 2.34% | 2,066,543 |
| Sep 24, 2026 | 105.50 | 107.50 | 104.50 | 107.00 | 107.00 | 0.94% | 900,906 |
| Sep 23, 2026 | 110.00 | 110.50 | 105.50 | 106.00 | 106.00 | -0.47% | 1,342,147 |
| Sep 22, 2026 | 111.00 | 111.00 | 106.50 | 106.50 | 106.50 | -2.29% | 1,324,180 |
| Sep 21, 2026 | 111.00 | 111.00 | 108.00 | 109.00 | 109.00 | - | 948,091 |
| Sep 18, 2026 | 111.00 | 111.50 | 108.00 | 109.00 | 109.00 | 0.93% | 1,653,279 |
| Sep 17, 2026 | 106.00 | 114.00 | 106.00 | 108.00 | 108.00 | 2.86% | 2,720,631 |
| Sep 16, 2026 | 103.50 | 105.50 | 103.00 | 105.00 | 105.00 | 2.94% | 767,919 |
| Sep 15, 2026 | 103.00 | 105.00 | 102.00 | 102.00 | 102.00 | -0.49% | 956,935 |
| Sep 14, 2026 | 103.00 | 105.00 | 102.00 | 102.50 | 102.50 | -2.84% | 955,237 |
| Sep 11, 2026 | 106.50 | 107.50 | 104.00 | 105.50 | 105.50 | -2.31% | 1,382,510 |
| Sep 10, 2026 | 110.00 | 110.50 | 108.00 | 108.00 | 108.00 | -3.14% | 1,256,235 |
| Sep 9, 2026 | 113.00 | 113.50 | 110.00 | 111.50 | 111.50 | -2.62% | 3,073,291 |
| Sep 8, 2026 | 120.00 | 122.50 | 113.50 | 114.50 | 114.50 | -4.58% | 5,552,541 |
| Sep 7, 2026 | 114.00 | 121.50 | 112.50 | 120.00 | 120.00 | 6.67% | 7,447,701 |
| Sep 4, 2026 | 112.00 | 114.50 | 109.00 | 112.50 | 112.50 | 2.27% | 2,233,460 |
| Sep 3, 2026 | 113.00 | 115.00 | 110.00 | 110.00 | 110.00 | -1.79% | 2,520,404 |
| Sep 2, 2026 | 111.00 | 116.50 | 111.00 | 112.00 | 112.00 | 0.45% | 3,232,140 |
| Sep 1, 2026 | 117.50 | 123.00 | 111.50 | 111.50 | 111.50 | -1.33% | 6,176,492 |
| Aug 31, 2026 | 112.00 | 115.50 | 108.00 | 113.00 | 113.00 | 0.89% | 3,727,093 |
| Aug 28, 2026 | 109.00 | 115.00 | 106.50 | 112.00 | 112.00 | 5.16% | 3,375,843 |
| Aug 27, 2026 | 106.00 | 108.00 | 105.50 | 106.50 | 106.50 | 0.95% | 1,143,962 |
| Aug 26, 2026 | 104.00 | 105.50 | 102.50 | 105.50 | 105.50 | 2.93% | 821,403 |
| Aug 25, 2026 | 102.00 | 103.50 | 99.00 | 102.50 | 102.50 | 0.99% | 744,471 |
| Aug 24, 2026 | 104.00 | 106.00 | 101.50 | 101.50 | 101.50 | -3.33% | 713,436 |