Gallant Micro. Machining Co., LTD. (TPEX:6640)
Taiwan · Delayed Price · Currency is TWD 1,425.00
-35.00 (-2.40%)
May 27, 2026, 1:30 PM CST
TPEX:6640 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 1,505.00 | 1,505.00 | 1,415.00 | 1,425.00 | 1,425.00 | -2.40% | 328,021 |
| May 26, 2026 | 1,500.00 | 1,510.00 | 1,430.00 | 1,460.00 | 1,460.00 | -0.68% | 383,962 |
| May 25, 2026 | 1,425.00 | 1,495.00 | 1,410.00 | 1,470.00 | 1,470.00 | 8.09% | 558,645 |
| May 22, 2026 | 1,415.00 | 1,430.00 | 1,355.00 | 1,360.00 | 1,360.00 | -1.09% | 451,738 |
| May 21, 2026 | 1,290.00 | 1,375.00 | 1,290.00 | 1,375.00 | 1,375.00 | 10.00% | 321,322 |
| May 20, 2026 | 1,325.00 | 1,345.00 | 1,245.00 | 1,250.00 | 1,250.00 | -3.10% | 309,809 |
| May 19, 2026 | 1,315.00 | 1,325.00 | 1,270.00 | 1,290.00 | 1,290.00 | -1.15% | 281,639 |
| May 18, 2026 | 1,335.00 | 1,345.00 | 1,285.00 | 1,305.00 | 1,305.00 | -4.74% | 475,468 |
| May 15, 2026 | 1,495.00 | 1,530.00 | 1,350.00 | 1,370.00 | 1,370.00 | -6.16% | 877,562 |
| May 14, 2026 | 1,450.00 | 1,500.00 | 1,395.00 | 1,460.00 | 1,460.00 | 2.46% | 504,750 |
| May 13, 2026 | 1,480.00 | 1,485.00 | 1,345.00 | 1,425.00 | 1,425.00 | -3.39% | 604,327 |
| May 12, 2026 | 1,430.00 | 1,480.00 | 1,405.00 | 1,475.00 | 1,475.00 | 4.98% | 428,091 |
| May 11, 2026 | 1,420.00 | 1,465.00 | 1,390.00 | 1,405.00 | 1,405.00 | 0.72% | 322,517 |
| May 8, 2026 | 1,415.00 | 1,435.00 | 1,335.00 | 1,395.00 | 1,395.00 | 0.36% | 225,154 |
| May 7, 2026 | 1,430.00 | 1,450.00 | 1,385.00 | 1,390.00 | 1,390.00 | -2.46% | 278,735 |
| May 6, 2026 | 1,525.00 | 1,565.00 | 1,405.00 | 1,425.00 | 1,425.00 | -4.68% | 715,501 |
| May 5, 2026 | 1,490.00 | 1,495.00 | 1,420.00 | 1,495.00 | 1,495.00 | 0.67% | 338,310 |
| May 4, 2026 | 1,500.00 | 1,535.00 | 1,465.00 | 1,485.00 | 1,485.00 | 1.71% | 351,349 |
| Apr 30, 2026 | 1,495.00 | 1,530.00 | 1,460.00 | 1,460.00 | 1,460.00 | -1.35% | 570,749 |
| Apr 29, 2026 | 1,410.00 | 1,485.00 | 1,365.00 | 1,480.00 | 1,480.00 | 4.59% | 448,552 |
| Apr 28, 2026 | 1,355.00 | 1,435.00 | 1,300.00 | 1,415.00 | 1,415.00 | 4.43% | 619,993 |
| Apr 27, 2026 | 1,525.00 | 1,535.00 | 1,355.00 | 1,355.00 | 1,355.00 | -9.97% | 868,088 |
| Apr 24, 2026 | 1,535.00 | 1,610.00 | 1,480.00 | 1,505.00 | 1,505.00 | 2.38% | 1,471,146 |
| Apr 23, 2026 | 1,555.00 | 1,570.00 | 1,405.00 | 1,470.00 | 1,470.00 | -4.23% | 1,018,442 |
| Apr 22, 2026 | 1,505.00 | 1,575.00 | 1,505.00 | 1,535.00 | 1,535.00 | 0.66% | 690,799 |
| Apr 21, 2026 | 1,590.00 | 1,660.00 | 1,440.00 | 1,525.00 | 1,525.00 | -3.17% | 1,416,380 |
| Apr 20, 2026 | 1,630.00 | 1,675.00 | 1,570.00 | 1,575.00 | 1,575.00 | -2.78% | 1,278,364 |
| Apr 17, 2026 | 1,605.00 | 1,645.00 | 1,550.00 | 1,620.00 | 1,620.00 | -0.31% | 1,101,934 |
| Apr 16, 2026 | 1,740.00 | 1,750.00 | 1,585.00 | 1,625.00 | 1,625.00 | -6.07% | 1,168,427 |
| Apr 15, 2026 | 1,755.00 | 1,765.00 | 1,680.00 | 1,730.00 | 1,730.00 | -1.42% | 604,664 |
| Apr 14, 2026 | 1,790.00 | 1,860.00 | 1,750.00 | 1,755.00 | 1,755.00 | -0.28% | 1,470,801 |
| Apr 13, 2026 | 1,625.00 | 1,760.00 | 1,620.00 | 1,760.00 | 1,760.00 | 10.00% | 818,952 |
| Apr 10, 2026 | 1,625.00 | 1,625.00 | 1,520.00 | 1,600.00 | 1,600.00 | 4.92% | 904,559 |
| Apr 9, 2026 | 1,500.00 | 1,570.00 | 1,455.00 | 1,525.00 | 1,525.00 | 4.45% | 962,989 |
| Apr 8, 2026 | 1,375.00 | 1,460.00 | 1,375.00 | 1,460.00 | 1,460.00 | 9.77% | 1,025,828 |
| Apr 7, 2026 | 1,395.00 | 1,405.00 | 1,315.00 | 1,330.00 | 1,330.00 | -3.27% | 473,987 |
| Apr 2, 2026 | 1,400.00 | 1,435.00 | 1,360.00 | 1,375.00 | 1,375.00 | -1.08% | 652,730 |
| Apr 1, 2026 | 1,420.00 | 1,465.00 | 1,375.00 | 1,390.00 | 1,390.00 | 3.73% | 1,048,553 |
| Mar 31, 2026 | 1,380.00 | 1,435.00 | 1,305.00 | 1,340.00 | 1,340.00 | -2.90% | 1,405,230 |
| Mar 30, 2026 | 1,395.00 | 1,440.00 | 1,340.00 | 1,380.00 | 1,380.00 | -2.82% | 1,099,098 |
| Mar 27, 2026 | 1,270.00 | 1,420.00 | 1,245.00 | 1,420.00 | 1,420.00 | 9.65% | 1,724,186 |
| Mar 26, 2026 | 1,250.00 | 1,295.00 | 1,220.00 | 1,295.00 | 1,295.00 | 9.75% | 824,652 |
| Mar 25, 2026 | 1,140.00 | 1,180.00 | 1,120.00 | 1,180.00 | 1,180.00 | 9.77% | 464,971 |
| Mar 24, 2026 | 1,145.00 | 1,165.00 | 1,040.00 | 1,075.00 | 1,075.00 | -4.02% | 1,035,579 |
| Mar 23, 2026 | 1,100.00 | 1,215.00 | 1,090.00 | 1,120.00 | 1,120.00 | -3.86% | 1,167,777 |
| Mar 20, 2026 | 1,120.00 | 1,195.00 | 1,100.00 | 1,165.00 | 1,165.00 | 6.39% | 1,035,558 |
| Mar 19, 2026 | 1,095.00 | 1,145.00 | 1,095.00 | 1,095.00 | 1,095.00 | -1.35% | 605,103 |
| Mar 18, 2026 | 1,115.00 | 1,175.00 | 1,090.00 | 1,110.00 | 1,110.00 | 3.26% | 992,008 |
| Mar 17, 2026 | 1,085.00 | 1,145.00 | 1,040.00 | 1,075.00 | 1,075.00 | 0.94% | 1,572,055 |
| Mar 16, 2026 | 1,030.00 | 1,065.00 | 977.00 | 1,065.00 | 1,065.00 | 9.91% | 1,150,547 |