Gallant Precision Machining Co., Ltd. (TPEX:5443)
Taiwan · Delayed Price · Currency is TWD 82.80
-7.20 (-8.00%)
Jul 29, 2026, 1:30 PM CST
TPEX:5443 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 90.70 | 91.40 | 81.00 | 81.30 | - | -9.67% | 1,852,696 |
| Jul 28, 2026 | 93.00 | 94.20 | 90.00 | 90.00 | 90.00 | -7.22% | 1,459,918 |
| Jul 27, 2026 | 96.20 | 97.70 | 94.60 | 97.00 | 97.00 | 0.21% | 776,270 |
| Jul 24, 2026 | 99.00 | 100.50 | 96.10 | 96.80 | 96.80 | -3.68% | 1,313,247 |
| Jul 23, 2026 | 101.00 | 102.00 | 98.40 | 100.50 | 100.50 | -0.50% | 1,135,342 |
| Jul 22, 2026 | 99.60 | 102.50 | 98.70 | 101.00 | 101.00 | 3.06% | 1,915,405 |
| Jul 21, 2026 | 94.60 | 98.00 | 93.00 | 98.00 | 98.00 | 3.92% | 1,993,181 |
| Jul 20, 2026 | 96.30 | 97.70 | 88.00 | 94.30 | 94.30 | -3.48% | 4,018,234 |
| Jul 17, 2026 | 105.50 | 106.00 | 97.70 | 97.70 | 97.70 | -9.95% | 4,793,950 |
| Jul 16, 2026 | 106.00 | 111.00 | 105.50 | 108.50 | 108.50 | 0.46% | 2,602,633 |
| Jul 15, 2026 | 105.50 | 111.50 | 105.00 | 108.00 | 108.00 | 3.35% | 3,393,827 |
| Jul 14, 2026 | 107.00 | 109.00 | 99.20 | 104.50 | 104.50 | -1.42% | 2,524,544 |
| Jul 13, 2026 | 109.00 | 111.50 | 104.50 | 106.00 | 106.00 | -0.93% | 1,209,939 |
| Jul 9, 2026 | 107.00 | 110.50 | 107.00 | 107.00 | 107.00 | 0.47% | 1,498,603 |
| Jul 8, 2026 | 109.50 | 110.50 | 104.00 | 106.50 | 106.50 | -2.74% | 1,781,248 |
| Jul 7, 2026 | 119.00 | 120.50 | 109.50 | 109.50 | 109.50 | -7.59% | 2,854,533 |
| Jul 6, 2026 | 121.00 | 122.50 | 118.50 | 118.50 | 118.50 | -2.07% | 2,294,743 |
| Jul 3, 2026 | 119.50 | 123.50 | 118.00 | 121.00 | 121.00 | -0.41% | 2,587,058 |
| Jul 2, 2026 | 120.00 | 122.50 | 116.50 | 121.50 | 121.50 | -2.02% | 4,876,886 |
| Jul 1, 2026 | 116.00 | 127.00 | 116.00 | 124.00 | 124.00 | 7.36% | 14,801,433 |
| Jun 30, 2026 | 113.00 | 119.50 | 112.00 | 115.50 | 115.50 | 5.96% | 6,309,256 |
| Jun 29, 2026 | 99.90 | 109.00 | 99.60 | 109.00 | 109.00 | 9.88% | 1,976,075 |
| Jun 26, 2026 | 104.00 | 105.00 | 99.20 | 99.20 | 99.20 | -4.62% | 1,629,983 |
| Jun 25, 2026 | 109.00 | 109.50 | 104.00 | 104.00 | 104.00 | -1.42% | 1,249,386 |
| Jun 24, 2026 | 105.00 | 108.50 | 104.00 | 105.50 | 105.50 | -1.40% | 1,464,967 |
| Jun 23, 2026 | 112.00 | 112.00 | 106.50 | 107.00 | 107.00 | -3.60% | 1,945,656 |
| Jun 22, 2026 | 109.50 | 112.50 | 108.50 | 111.00 | 111.00 | 3.74% | 2,027,229 |
| Jun 18, 2026 | 105.00 | 108.00 | 105.00 | 107.00 | 107.00 | 2.39% | 1,264,789 |
| Jun 17, 2026 | 102.00 | 105.00 | 102.00 | 104.50 | 104.50 | 2.65% | 799,800 |
| Jun 16, 2026 | 107.00 | 107.50 | 104.00 | 104.00 | 101.80 | -0.95% | 1,384,366 |
| Jun 15, 2026 | 105.00 | 106.00 | 103.50 | 105.00 | 102.78 | 2.94% | 1,421,545 |
| Jun 12, 2026 | 105.00 | 105.50 | 102.00 | 102.00 | 99.84 | 1.49% | 1,687,524 |
| Jun 11, 2026 | 99.40 | 101.50 | 96.20 | 100.50 | 98.37 | - | 3,211,871 |
| Jun 10, 2026 | 103.00 | 108.00 | 100.00 | 100.50 | 98.37 | -4.74% | 3,610,688 |
| Jun 9, 2026 | 107.00 | 108.00 | 103.00 | 105.50 | 103.27 | -1.86% | 4,805,852 |
| Jun 8, 2026 | 103.50 | 108.00 | 103.50 | 107.50 | 105.23 | -6.52% | 3,153,007 |
| Jun 5, 2026 | 117.50 | 119.00 | 112.00 | 115.00 | 112.57 | -2.54% | 3,032,455 |
| Jun 4, 2026 | 122.00 | 122.00 | 117.00 | 118.00 | 115.50 | -3.28% | 3,707,704 |
| Jun 3, 2026 | 122.50 | 127.00 | 121.50 | 122.00 | 119.42 | 0.41% | 3,181,541 |
| Jun 2, 2026 | 128.00 | 128.00 | 119.00 | 121.50 | 118.93 | -4.33% | 4,715,840 |
| Jun 1, 2026 | 126.50 | 131.50 | 124.50 | 127.00 | 124.31 | 0.40% | 4,712,823 |
| May 29, 2026 | 124.00 | 128.50 | 123.00 | 126.50 | 123.82 | 3.69% | 4,883,969 |
| May 28, 2026 | 127.00 | 130.50 | 121.00 | 122.00 | 119.42 | -3.56% | 5,557,277 |
| May 27, 2026 | 130.50 | 131.00 | 125.50 | 126.50 | 123.82 | -2.32% | 5,349,036 |
| May 26, 2026 | 133.50 | 134.50 | 127.50 | 129.50 | 126.76 | -1.89% | 10,145,510 |
| May 25, 2026 | 125.00 | 132.00 | 124.00 | 132.00 | 129.21 | 8.64% | 8,334,553 |
| May 22, 2026 | 120.00 | 127.00 | 119.00 | 121.50 | 118.93 | 3.40% | 6,670,611 |
| May 21, 2026 | 118.50 | 123.00 | 117.00 | 117.50 | 115.01 | 0.86% | 7,202,639 |
| May 20, 2026 | 120.00 | 121.00 | 114.00 | 116.50 | 114.04 | -2.51% | 4,157,206 |
| May 19, 2026 | 123.50 | 125.50 | 118.50 | 119.50 | 116.97 | -3.24% | 4,723,513 |