Gallant Precision Machining Co., Ltd. (TPEX:5443)
Taiwan · Delayed Price · Currency is TWD 125.00
-4.00 (-3.10%)
May 7, 2026, 1:30 PM CST
TPEX:5443 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 25,241,271 |
| Apr 29, 2026 | 111.50 | 124.00 | 110.00 | 122.00 | 122.00 | 7.49% | 10,694,001 |
| 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% | 11,120,406 |
| Apr 24, 2026 | 112.00 | 120.50 | 112.00 | 117.00 | 117.00 | 5.41% | 11,436,461 |
| 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% | 17,246,204 |
| 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% | 13,706,202 |
| 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% | 22,562,359 |
| 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% | 10,165,091 |
| 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 |
| Mar 16, 2026 | 98.50 | 106.00 | 95.60 | 106.00 | 106.00 | 9.62% | 12,492,350 |
| Mar 13, 2026 | 94.20 | 97.70 | 93.90 | 96.70 | 96.70 | 0.73% | 2,731,698 |
| Mar 12, 2026 | 96.10 | 98.40 | 95.60 | 96.00 | 96.00 | -1.13% | 3,668,902 |
| Mar 11, 2026 | 96.90 | 99.60 | 96.60 | 97.10 | 97.10 | 3.41% | 7,843,549 |
| Mar 10, 2026 | 93.00 | 97.30 | 92.80 | 93.90 | 93.90 | 3.99% | 4,623,601 |
| Mar 9, 2026 | 90.20 | 91.60 | 87.70 | 90.30 | 90.30 | -5.05% | 2,395,840 |
| Mar 6, 2026 | 93.60 | 95.50 | 91.70 | 95.10 | 95.10 | 1.60% | 3,181,142 |
| Mar 5, 2026 | 90.60 | 94.80 | 90.60 | 93.60 | 93.60 | 7.59% | 3,225,076 |
| Mar 4, 2026 | 89.00 | 90.60 | 85.00 | 87.00 | 87.00 | -5.33% | 2,091,330 |
| Mar 3, 2026 | 94.00 | 96.50 | 91.90 | 91.90 | 91.90 | -1.39% | 3,597,038 |
| Mar 2, 2026 | 89.60 | 94.30 | 87.60 | 93.20 | 93.20 | 1.53% | 2,876,724 |
| Feb 26, 2026 | 89.50 | 94.30 | 88.30 | 91.80 | 91.80 | 3.73% | 4,330,931 |
| Feb 25, 2026 | 87.00 | 89.10 | 87.00 | 88.50 | 88.50 | 1.96% | 1,555,937 |
| Feb 24, 2026 | 86.00 | 87.70 | 85.80 | 86.80 | 86.80 | 0.35% | 1,062,950 |
| Feb 23, 2026 | 85.00 | 86.50 | 83.00 | 86.50 | 86.50 | 2.98% | 1,147,469 |