Gallant Precision Machining Co., Ltd. (TPEX:5443)
Taiwan · Delayed Price · Currency is TWD 122.00
-4.50 (-3.56%)
May 28, 2026, 1:30 PM CST
TPEX:5443 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 127.00 | 130.50 | 121.00 | 122.00 | 122.00 | -3.56% | 5,557,277 |
| May 27, 2026 | 130.50 | 131.00 | 125.50 | 126.50 | 126.50 | -2.32% | 5,349,036 |
| May 26, 2026 | 133.50 | 134.50 | 127.50 | 129.50 | 129.50 | -1.89% | 10,145,510 |
| May 25, 2026 | 125.00 | 132.00 | 124.00 | 132.00 | 132.00 | 8.64% | 8,334,553 |
| May 22, 2026 | 120.00 | 127.00 | 119.00 | 121.50 | 121.50 | 3.40% | 6,670,611 |
| May 21, 2026 | 118.50 | 123.00 | 117.00 | 117.50 | 117.50 | 0.86% | 7,202,639 |
| May 20, 2026 | 120.00 | 121.00 | 114.00 | 116.50 | 116.50 | -2.51% | 4,157,206 |
| May 19, 2026 | 123.50 | 125.50 | 118.50 | 119.50 | 119.50 | -3.24% | 4,723,513 |
| May 18, 2026 | 128.50 | 128.50 | 119.00 | 123.50 | 123.50 | -5.73% | 6,694,757 |
| May 15, 2026 | 128.00 | 135.00 | 126.50 | 131.00 | 131.00 | 3.97% | 15,707,540 |
| May 14, 2026 | 127.00 | 130.50 | 123.50 | 126.00 | 126.00 | 0.40% | 5,239,920 |
| May 13, 2026 | 128.50 | 129.50 | 123.50 | 125.50 | 125.50 | -1.95% | 3,523,162 |
| May 12, 2026 | 129.50 | 132.00 | 126.50 | 128.00 | 128.00 | -1.16% | 6,365,484 |
| May 11, 2026 | 122.50 | 129.50 | 120.50 | 129.50 | 129.50 | 6.58% | 5,784,489 |
| May 8, 2026 | 124.00 | 127.00 | 118.50 | 121.50 | 121.50 | -2.80% | 5,757,879 |
| May 7, 2026 | 130.00 | 130.50 | 123.50 | 125.00 | 125.00 | -3.10% | 5,944,209 |
| May 6, 2026 | 136.00 | 137.00 | 125.00 | 129.00 | 129.00 | -4.44% | 10,220,200 |
| May 5, 2026 | 138.00 | 141.00 | 134.50 | 135.00 | 135.00 | -1.82% | 12,584,520 |
| May 4, 2026 | 133.50 | 142.00 | 128.00 | 137.50 | 137.50 | 6.18% | 28,022,670 |
| Apr 30, 2026 | 125.50 | 132.50 | 122.00 | 129.50 | 129.50 | 6.15% | 25,241,270 |
| Apr 29, 2026 | 111.50 | 124.00 | 110.00 | 122.00 | 122.00 | 7.49% | 10,694,000 |
| Apr 28, 2026 | 107.00 | 114.00 | 105.00 | 113.50 | 113.50 | 6.57% | 7,427,917 |
| Apr 27, 2026 | 119.00 | 119.50 | 106.00 | 106.50 | 106.50 | -8.97% | 11,120,400 |
| Apr 24, 2026 | 112.00 | 120.50 | 112.00 | 117.00 | 117.00 | 5.41% | 11,436,460 |
| Apr 23, 2026 | 121.50 | 123.00 | 108.00 | 111.00 | 111.00 | -7.11% | 12,299,290 |
| Apr 22, 2026 | 119.00 | 121.50 | 118.50 | 119.50 | 119.50 | 0.84% | 6,614,850 |
| Apr 21, 2026 | 121.00 | 126.00 | 115.50 | 118.50 | 118.50 | -0.84% | 13,016,440 |
| Apr 20, 2026 | 116.00 | 125.00 | 114.50 | 119.50 | 119.50 | 4.82% | 17,246,200 |
| Apr 17, 2026 | 113.50 | 116.00 | 112.50 | 114.00 | 114.00 | - | 4,404,579 |
| Apr 16, 2026 | 118.00 | 118.00 | 112.00 | 114.00 | 114.00 | -0.87% | 4,994,888 |
| Apr 15, 2026 | 118.50 | 119.00 | 111.50 | 115.00 | 115.00 | -1.71% | 9,323,795 |
| Apr 14, 2026 | 115.50 | 118.00 | 107.00 | 117.00 | 117.00 | -0.43% | 20,533,200 |
| Apr 13, 2026 | 115.00 | 122.00 | 114.50 | 117.50 | 117.50 | 1.29% | 13,706,200 |
| Apr 10, 2026 | 118.50 | 118.50 | 111.00 | 116.00 | 116.00 | - | 13,546,940 |
| Apr 9, 2026 | 110.50 | 118.50 | 108.50 | 116.00 | 116.00 | 7.41% | 22,562,350 |
| Apr 8, 2026 | 104.00 | 109.00 | 103.50 | 108.00 | 108.00 | 6.93% | 6,656,331 |
| Apr 7, 2026 | 101.00 | 104.00 | 100.00 | 101.00 | 101.00 | 1.20% | 2,343,493 |
| Apr 2, 2026 | 101.50 | 103.00 | 99.80 | 99.80 | 99.80 | -1.19% | 2,940,986 |
| Apr 1, 2026 | 104.00 | 105.50 | 101.00 | 101.00 | 101.00 | 1.41% | 4,048,913 |
| Mar 31, 2026 | 100.00 | 105.00 | 98.80 | 99.60 | 99.60 | -1.39% | 4,728,292 |
| Mar 30, 2026 | 100.50 | 102.50 | 99.60 | 101.00 | 101.00 | -2.88% | 2,355,585 |
| Mar 27, 2026 | 102.50 | 104.00 | 99.50 | 104.00 | 104.00 | -0.48% | 4,132,460 |
| Mar 26, 2026 | 107.00 | 110.50 | 104.00 | 104.50 | 104.50 | -1.42% | 10,165,090 |
| Mar 25, 2026 | 102.50 | 108.00 | 102.00 | 106.00 | 106.00 | 5.47% | 8,991,054 |
| Mar 24, 2026 | 105.00 | 105.00 | 96.70 | 100.50 | 100.50 | -1.47% | 6,097,205 |
| Mar 23, 2026 | 98.10 | 108.00 | 96.50 | 102.00 | 102.00 | -0.49% | 7,153,596 |
| Mar 20, 2026 | 104.50 | 107.50 | 102.50 | 102.50 | 102.50 | -0.49% | 5,766,613 |
| Mar 19, 2026 | 103.00 | 105.00 | 102.00 | 103.00 | 103.00 | -0.48% | 3,679,561 |
| Mar 18, 2026 | 105.00 | 107.00 | 102.50 | 103.50 | 103.50 | 2.48% | 6,901,957 |
| Mar 17, 2026 | 109.00 | 113.00 | 101.00 | 101.00 | 101.00 | -4.72% | 20,779,050 |