Gallant Precision Machining Co., Ltd. (TPEX:5443)
Taiwan · Delayed Price · Currency is TWD 107.00
+0.50 (0.47%)
At close: Jul 9, 2026
TPEX:5443 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 18, 2026 | 128.50 | 128.50 | 119.00 | 123.50 | 120.89 | -5.73% | 6,694,757 |
| May 15, 2026 | 128.00 | 135.00 | 126.50 | 131.00 | 128.23 | 3.97% | 15,707,540 |
| May 14, 2026 | 127.00 | 130.50 | 123.50 | 126.00 | 123.33 | 0.40% | 5,239,920 |
| May 13, 2026 | 128.50 | 129.50 | 123.50 | 125.50 | 122.85 | -1.95% | 3,523,162 |
| May 12, 2026 | 129.50 | 132.00 | 126.50 | 128.00 | 125.29 | -1.16% | 6,365,484 |
| May 11, 2026 | 122.50 | 129.50 | 120.50 | 129.50 | 126.76 | 6.58% | 5,784,489 |
| May 8, 2026 | 124.00 | 127.00 | 118.50 | 121.50 | 118.93 | -2.80% | 5,757,879 |
| May 7, 2026 | 130.00 | 130.50 | 123.50 | 125.00 | 122.36 | -3.10% | 5,944,209 |
| May 6, 2026 | 136.00 | 137.00 | 125.00 | 129.00 | 126.27 | -4.44% | 10,220,200 |
| May 5, 2026 | 138.00 | 141.00 | 134.50 | 135.00 | 132.14 | -1.82% | 12,584,520 |
| May 4, 2026 | 133.50 | 142.00 | 128.00 | 137.50 | 134.59 | 6.18% | 28,022,670 |
| Apr 30, 2026 | 125.50 | 132.50 | 122.00 | 129.50 | 126.76 | 6.15% | 25,241,270 |
| Apr 29, 2026 | 111.50 | 124.00 | 110.00 | 122.00 | 119.42 | 7.49% | 10,694,000 |