Gongin Precision Industrial Co., Ltd.(TW:3178)
NT$60.70+5.50 (+9.96%)
TW:3178
Gongin Precision Industrial Co., Ltd. historical prices
NT$60.70
At close:+5.50 (+9.96%)
Gongin Precision Industrial Co., Ltd. (3178) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 60.00 | 60.70 | 58.60 | 60.70 | 60.70 | +9.96% | 167,296 | 0.82 |
| Nov 10, 2026 | 56.20 | 57.10 | 55.20 | 55.20 | 55.20 | +6.98% | 90,112 | 0.44 |
| Nov 09, 2026 | 53.00 | 55.50 | 52.70 | 55.10 | 55.10 | +6.78% | 82,225 | 0.40 |
| Nov 06, 2026 | 48.60 | 52.00 | 48.60 | 51.60 | 51.60 | -4.44% | 386,333 | 1.95 |
| Nov 05, 2026 | 57.00 | 57.30 | 54.00 | 54.00 | 54.00 | -7.53% | 104,954 | 0.53 |
| Nov 04, 2026 | 59.00 | 59.40 | 56.90 | 58.40 | 58.40 | -0.68% | 106,886 | 0.55 |
| Nov 03, 2026 | 60.00 | 61.00 | 57.00 | 58.80 | 58.80 | -2.81% | 113,730 | 0.58 |
| Nov 02, 2026 | 59.00 | 60.80 | 59.00 | 60.50 | 60.50 | +2.54% | 31,507 | 0.16 |
| Oct 30, 2026 | 59.60 | 60.00 | 57.30 | 59.00 | 59.00 | -3.59% | 121,753 | 0.62 |
| Oct 29, 2026 | 62.00 | 62.30 | 61.00 | 61.20 | 61.20 | -1.13% | 51,219 | 0.26 |
| Oct 28, 2026 | 63.20 | 63.20 | 61.80 | 61.90 | 61.90 | +0.81% | 50,462 | 0.25 |
| Oct 27, 2026 | 62.20 | 62.70 | 61.10 | 61.40 | 61.40 | -1.60% | 95,073 | 0.48 |
| Oct 26, 2026 | 62.40 | 64.40 | 62.20 | 62.40 | 62.40 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 62.40 | 64.40 | 62.20 | 62.40 | 62.40 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 64.20 | 64.40 | 62.20 | 62.40 | 62.40 | -3.70% | 91,722 | 0.45 |
| Oct 21, 2026 | 64.10 | 66.00 | 64.00 | 64.80 | 64.80 | +1.89% | 66,936 | 0.33 |
| Oct 20, 2026 | 64.40 | 65.00 | 63.40 | 63.60 | 63.60 | -1.09% | 28,873 | 0.14 |
| Oct 19, 2026 | 63.80 | 64.40 | 63.00 | 64.30 | 64.30 | -1.98% | 63,888 | 0.31 |
| Oct 16, 2026 | 64.90 | 66.00 | 64.10 | 65.60 | 65.60 | +3.31% | 125,231 | 0.61 |
| Oct 15, 2026 | 63.90 | 65.10 | 63.00 | 63.50 | 63.50 | -2.01% | 131,775 | 0.64 |
| Oct 14, 2026 | 65.50 | 65.80 | 64.80 | 64.80 | 64.80 | -1.07% | 179,244 | 0.78 |
| Oct 13, 2026 | 67.90 | 67.90 | 64.50 | 65.50 | 65.50 | -2.67% | 128,662 | 0.54 |
| Oct 12, 2026 | 67.10 | 67.50 | 66.80 | 67.30 | 67.30 | -0.30% | 37,949 | 0.16 |
| Oct 09, 2026 | 67.50 | 67.70 | 66.40 | 67.50 | 67.50 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 67.40 | 67.70 | 66.40 | 67.50 | 67.50 | +0.60% | 52,257 | 0.22 |
| Oct 07, 2026 | 68.60 | 68.60 | 67.10 | 67.10 | 67.10 | -2.19% | 147,077 | 0.61 |
| Oct 06, 2026 | 70.50 | 70.50 | 68.40 | 68.60 | 68.60 | -1.72% | 133,055 | 0.55 |
| Oct 05, 2026 | 72.10 | 72.80 | 69.10 | 69.80 | 69.80 | -2.24% | 294,344 | 1.24 |
| Oct 02, 2026 | 70.00 | 73.30 | 69.40 | 71.40 | 71.40 | +2.88% | 522,972 | 2.27 |
| Oct 01, 2026 | 70.10 | 70.80 | 69.30 | 69.40 | 69.40 | 0.00% | 176,689 | 0.77 |
| Sep 30, 2026 | 69.90 | 70.50 | 68.70 | 69.40 | 69.40 | 0.00% | 238,592 | 1.06 |
| Sep 29, 2026 | 69.80 | 69.80 | 68.50 | 69.40 | 69.40 | +0.73% | 142,994 | 0.64 |
| Sep 28, 2026 | 68.90 | 73.90 | 68.20 | 68.90 | 68.90 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 68.90 | 73.90 | 68.20 | 68.90 | 68.90 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 70.50 | 73.90 | 68.20 | 68.90 | 68.90 | -1.57% | 645,203 | 2.98 |
| Sep 23, 2026 | 73.00 | 73.90 | 70.00 | 70.00 | 70.00 | -3.45% | 616,738 | 2.95 |
| Sep 22, 2026 | 77.30 | 81.60 | 72.50 | 72.50 | 72.50 | -4.48% | 2,867,900 | 17.35 |
| Sep 21, 2026 | 70.80 | 75.90 | 69.60 | 75.90 | 75.90 | +10.00% | 2,174,465 | 16.29 |
| Sep 18, 2026 | 64.00 | 69.00 | 63.60 | 69.00 | 69.00 | +9.87% | 1,052,791 | 8.92 |
| Sep 17, 2026 | 61.30 | 62.90 | 61.30 | 62.80 | 62.80 | +2.45% | 60,780 | 0.51 |
| Sep 16, 2026 | 60.30 | 61.90 | 59.80 | 61.30 | 61.30 | +3.03% | 52,861 | 0.45 |
| Sep 15, 2026 | 58.20 | 59.90 | 58.20 | 59.50 | 59.50 | +1.02% | 45,180 | 0.38 |
| Sep 14, 2026 | 59.30 | 59.30 | 56.20 | 58.90 | 58.90 | -0.67% | 69,483 | 0.58 |
| Sep 11, 2026 | 60.00 | 60.30 | 58.50 | 59.30 | 59.30 | -1.66% | 76,640 | 0.64 |
| Sep 10, 2026 | 62.40 | 62.40 | 60.30 | 60.30 | 60.30 | -2.74% | 66,659 | 0.55 |
| Sep 09, 2026 | 61.00 | 65.40 | 60.50 | 62.00 | 62.00 | +4.20% | 441,246 | 3.82 |
| Sep 08, 2026 | 61.00 | 61.00 | 59.50 | 59.50 | 59.50 | -3.88% | 29,257 | 0.25 |
| Sep 07, 2026 | 62.30 | 62.30 | 61.00 | 61.90 | 61.90 | -0.64% | 18,223 | 0.15 |
| Sep 04, 2026 | 63.40 | 63.40 | 60.80 | 62.30 | 62.30 | +2.47% | 47,935 | 0.40 |
| Sep 03, 2026 | 63.00 | 63.70 | 60.70 | 60.80 | 60.80 | -2.88% | 56,095 | 0.46 |
