Gallant Micro. Machining Co., LTD. (TPEX:6640)
Taiwan · Delayed Price · Currency is TWD 663.00
+1.00 (0.15%)
Aug 12, 2025, 1:30 PM CST
TPEX:6640 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 663.00 | 672.00 | 657.00 | 663.00 | 663.00 | 0.15% | 272,426 |
| Aug 11, 2025 | 650.00 | 666.00 | 650.00 | 662.00 | 662.00 | -2.07% | 350,372 |
| Aug 8, 2025 | 690.00 | 710.00 | 672.00 | 676.00 | 676.00 | - | 970,363 |
| Aug 7, 2025 | 625.00 | 676.00 | 625.00 | 676.00 | 676.00 | 9.92% | 933,218 |
| Aug 6, 2025 | 625.00 | 625.00 | 603.00 | 615.00 | 615.00 | -2.54% | 301,610 |
| Aug 5, 2025 | 639.00 | 654.00 | 631.00 | 631.00 | 631.00 | -0.16% | 205,204 |
| Aug 4, 2025 | 645.00 | 646.00 | 630.00 | 632.00 | 632.00 | -2.02% | 204,720 |
| Aug 1, 2025 | 650.00 | 662.00 | 634.00 | 645.00 | 645.00 | -1.53% | 219,856 |
| Jul 31, 2025 | 653.00 | 665.00 | 650.00 | 655.00 | 655.00 | 0.61% | 208,792 |
| Jul 30, 2025 | 667.00 | 667.00 | 651.00 | 651.00 | 651.00 | -1.06% | 224,301 |
| Jul 29, 2025 | 681.00 | 686.00 | 656.00 | 658.00 | 658.00 | -3.52% | 291,907 |
| Jul 28, 2025 | 687.00 | 697.00 | 682.00 | 682.00 | 682.00 | -0.29% | 199,349 |
| Jul 25, 2025 | 700.00 | 700.00 | 684.00 | 684.00 | 684.00 | -1.58% | 272,978 |
| Jul 24, 2025 | 675.00 | 705.00 | 664.00 | 695.00 | 695.00 | 3.73% | 701,010 |
| Jul 23, 2025 | 678.00 | 689.00 | 665.00 | 670.00 | 670.00 | -0.59% | 389,888 |
| Jul 22, 2025 | 725.00 | 731.00 | 674.00 | 674.00 | 674.00 | -5.87% | 833,273 |
| Jul 21, 2025 | 716.00 | 752.00 | 710.00 | 716.00 | 716.00 | -0.28% | 1,084,022 |
| Jul 18, 2025 | 730.00 | 730.00 | 712.00 | 718.00 | 718.00 | 0.42% | 556,556 |
| Jul 17, 2025 | 717.00 | 724.00 | 696.00 | 715.00 | 715.00 | 0.70% | 763,675 |
| Jul 16, 2025 | 713.00 | 757.00 | 706.00 | 710.00 | 710.00 | 0.71% | 1,395,105 |
| Jul 15, 2025 | 700.00 | 711.00 | 691.00 | 705.00 | 705.00 | 1.29% | 743,566 |
| Jul 14, 2025 | 723.00 | 730.00 | 695.00 | 696.00 | 696.00 | -4.26% | 806,783 |
| Jul 11, 2025 | 730.00 | 747.00 | 720.00 | 727.00 | 727.00 | -0.14% | 1,222,748 |
| Jul 10, 2025 | 760.00 | 761.00 | 726.00 | 728.00 | 728.00 | -3.45% | 2,595,718 |
| Jul 9, 2025 | 695.00 | 754.00 | 695.00 | 754.00 | 754.00 | 9.91% | 2,291,646 |
| Jul 8, 2025 | 681.00 | 708.00 | 678.00 | 686.00 | 686.00 | -0.72% | 1,348,545 |
| Jul 7, 2025 | 675.00 | 700.00 | 650.00 | 691.00 | 691.00 | 2.37% | 1,570,656 |
| Jul 4, 2025 | 643.00 | 692.00 | 638.00 | 675.00 | 675.00 | 6.80% | 2,090,337 |
| Jul 3, 2025 | 654.00 | 664.00 | 632.00 | 632.00 | 632.00 | -1.86% | 569,785 |
| Jul 2, 2025 | 652.00 | 656.00 | 633.00 | 644.00 | 644.00 | -0.62% | 574,670 |
| Jul 1, 2025 | 662.00 | 676.00 | 648.00 | 648.00 | 648.00 | -1.52% | 506,823 |
| Jun 30, 2025 | 682.00 | 696.00 | 655.00 | 658.00 | 658.00 | -4.64% | 774,633 |
| Jun 27, 2025 | 688.00 | 706.00 | 679.00 | 690.00 | 690.00 | 1.17% | 1,143,406 |
| Jun 26, 2025 | 702.00 | 720.00 | 680.00 | 682.00 | 682.00 | -1.30% | 1,286,605 |
| Jun 25, 2025 | 711.00 | 715.00 | 690.00 | 691.00 | 691.00 | -2.26% | 1,086,367 |
| Jun 24, 2025 | 706.00 | 724.00 | 688.00 | 707.00 | 707.00 | 4.28% | 2,945,012 |
| Jun 23, 2025 | 614.00 | 678.00 | 597.00 | 678.00 | 678.00 | 9.89% | 2,338,107 |
| Jun 20, 2025 | 588.00 | 625.00 | 576.00 | 617.00 | 617.00 | 7.30% | 2,129,907 |
| Jun 19, 2025 | 575.00 | 603.00 | 569.00 | 575.00 | 575.00 | 1.05% | 1,101,478 |
| Jun 18, 2025 | 588.00 | 603.00 | 565.00 | 569.00 | 569.00 | -2.74% | 650,271 |
| Jun 17, 2025 | 602.00 | 622.00 | 580.00 | 585.00 | 585.00 | -1.52% | 1,228,712 |
| Jun 16, 2025 | 551.00 | 594.00 | 551.00 | 594.00 | 579.00 | 10.00% | 1,515,227 |
| Jun 13, 2025 | 550.00 | 584.00 | 529.00 | 540.00 | 526.37 | -1.28% | 1,857,581 |
| Jun 12, 2025 | 505.00 | 547.00 | 500.00 | 547.00 | 533.19 | 9.84% | 1,068,632 |
| Jun 11, 2025 | 507.00 | 523.00 | 495.00 | 498.00 | 485.43 | 2.47% | 1,325,787 |
| Jun 10, 2025 | 459.00 | 486.00 | 449.00 | 486.00 | 473.73 | 9.95% | 686,488 |
| Jun 9, 2025 | 456.00 | 460.50 | 442.00 | 442.00 | 430.84 | 0.45% | 146,765 |
| Jun 6, 2025 | 445.00 | 447.00 | 438.00 | 440.00 | 428.89 | -1.57% | 128,361 |
| Jun 5, 2025 | 441.00 | 457.50 | 440.00 | 447.00 | 435.71 | 2.52% | 374,184 |
| Jun 4, 2025 | 443.50 | 443.50 | 436.00 | 436.00 | 424.99 | 0.11% | 114,461 |