Gudeng Precision Industrial Co., Ltd.(TW:3680)
NT$435.50+14.50 (+3.44%)
TW:3680
Gudeng Precision Industrial Co., Ltd. historical prices
NT$435.50
At close:+14.50 (+3.44%)
Gudeng Precision Industrial Co., Ltd. (3680) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 427.00 | 435.50 | 422.50 | 435.50 | 435.50 | +3.44% | 591,002 | 0.45 |
| Nov 10, 2026 | 442.00 | 447.50 | 414.50 | 421.00 | 421.00 | +9.64% | 1,095,588 | 0.83 |
| Nov 09, 2026 | 395.50 | 422.00 | 395.50 | 422.00 | 422.00 | +9.90% | 510,494 | 0.39 |
| Nov 06, 2026 | 368.00 | 399.50 | 368.00 | 384.00 | 384.00 | -6.00% | 1,515,914 | 1.16 |
| Nov 05, 2026 | 438.00 | 441.00 | 406.00 | 408.50 | 408.50 | -7.68% | 1,086,448 | 0.83 |
| Nov 04, 2026 | 445.00 | 448.50 | 413.00 | 442.50 | 442.50 | +0.45% | 1,076,193 | 0.83 |
| Nov 03, 2026 | 476.00 | 478.00 | 440.50 | 440.50 | 440.50 | -9.92% | 1,410,372 | 1.09 |
| Nov 02, 2026 | 469.00 | 495.00 | 469.00 | 489.00 | 489.00 | -0.71% | 548,160 | 0.42 |
| Oct 30, 2026 | 507.00 | 508.00 | 491.00 | 492.50 | 492.50 | -5.47% | 1,168,817 | 0.90 |
| Oct 29, 2026 | 532.00 | 532.00 | 510.00 | 521.00 | 521.00 | -2.07% | 637,091 | 0.49 |
| Oct 28, 2026 | 525.00 | 532.00 | 516.00 | 532.00 | 532.00 | +5.35% | 842,858 | 0.65 |
| Oct 27, 2026 | 510.00 | 515.00 | 501.00 | 505.00 | 505.00 | +0.40% | 556,672 | 0.42 |
| Oct 26, 2026 | 503.00 | 504.00 | 502.00 | 503.00 | 503.00 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 503.00 | 531.00 | 502.00 | 503.00 | 503.00 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 531.00 | 531.00 | 502.00 | 503.00 | 503.00 | -3.45% | 861,333 | 0.62 |
| Oct 21, 2026 | 516.00 | 529.00 | 514.00 | 521.00 | 521.00 | +2.76% | 907,815 | 0.65 |
| Oct 20, 2026 | 507.00 | 518.00 | 506.00 | 507.00 | 507.00 | 0.00% | 641,378 | 0.46 |
| Oct 19, 2026 | 501.00 | 509.00 | 491.00 | 507.00 | 507.00 | -1.17% | 866,268 | 0.60 |
| Oct 16, 2026 | 525.00 | 531.00 | 512.00 | 513.00 | 513.00 | 0.00% | 741,192 | 0.51 |
| Oct 15, 2026 | 530.00 | 530.00 | 505.00 | 513.00 | 513.00 | -6.56% | 1,549,229 | 1.05 |
| Oct 14, 2026 | 559.00 | 563.00 | 547.00 | 549.00 | 549.00 | -0.72% | 801,410 | 0.53 |
| Oct 13, 2026 | 563.00 | 564.00 | 549.00 | 553.00 | 553.00 | -2.81% | 996,619 | 0.64 |
| Oct 12, 2026 | 571.00 | 586.00 | 563.00 | 569.00 | 569.00 | -0.35% | 1,258,422 | 0.79 |
| Oct 09, 2026 | 571.00 | 577.00 | 556.00 | 571.00 | 571.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 572.00 | 577.00 | 556.00 | 571.00 | 571.00 | +0.71% | 1,164,527 | 0.70 |
| Oct 07, 2026 | 566.00 | 572.00 | 558.00 | 567.00 | 567.00 | +0.71% | 963,514 | 0.58 |
| Oct 06, 2026 | 569.00 | 594.00 | 562.00 | 563.00 | 563.00 | +0.36% | 2,800,885 | 1.73 |
| Oct 05, 2026 | 566.00 | 573.00 | 558.00 | 561.00 | 561.00 | +1.63% | 2,088,763 | 1.30 |
| Oct 02, 2026 | 558.00 | 558.00 | 547.00 | 552.00 | 552.00 | +0.18% | 787,906 | 0.49 |
| Oct 01, 2026 | 556.00 | 562.00 | 549.00 | 551.00 | 551.00 | -0.72% | 758,657 | 0.46 |
| Sep 30, 2026 | 553.00 | 562.00 | 545.00 | 555.00 | 555.00 | +1.28% | 1,654,641 | 1.01 |
| Sep 29, 2026 | 536.00 | 555.00 | 536.00 | 548.00 | 548.00 | +1.11% | 1,084,110 | 0.65 |
| Sep 28, 2026 | 542.00 | 546.00 | 528.00 | 542.00 | 542.00 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 542.00 | 546.00 | 528.00 | 542.00 | 542.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 531.00 | 546.00 | 528.00 | 542.00 | 542.00 | +2.65% | 1,421,473 | 0.80 |
| Sep 23, 2026 | 542.00 | 545.00 | 528.00 | 528.00 | 528.00 | -1.86% | 850,953 | 0.47 |
| Sep 22, 2026 | 552.00 | 556.00 | 538.00 | 538.00 | 538.00 | -1.82% | 1,745,598 | 0.97 |
| Sep 21, 2026 | 536.00 | 553.00 | 531.00 | 548.00 | 548.00 | +2.81% | 2,047,803 | 1.14 |
| Sep 18, 2026 | 530.00 | 536.00 | 523.00 | 533.00 | 533.00 | +1.14% | 1,484,937 | 0.83 |
| Sep 17, 2026 | 508.00 | 535.00 | 506.00 | 527.00 | 527.00 | +3.13% | 2,061,525 | 1.14 |
| Sep 16, 2026 | 489.00 | 514.00 | 489.00 | 511.00 | 511.00 | +4.61% | 1,322,907 | 0.74 |
| Sep 15, 2026 | 498.00 | 504.00 | 488.50 | 488.50 | 488.50 | -3.65% | 1,418,347 | 0.78 |
| Sep 14, 2026 | 500.00 | 516.00 | 492.00 | 507.00 | 507.00 | -0.59% | 1,217,709 | 0.67 |
| Sep 11, 2026 | 518.00 | 524.00 | 508.00 | 510.00 | 510.00 | -4.67% | 1,778,753 | 0.98 |
| Sep 10, 2026 | 567.00 | 570.00 | 533.00 | 535.00 | 535.00 | -5.48% | 3,695,752 | 2.09 |
| Sep 09, 2026 | 573.00 | 573.00 | 563.00 | 566.00 | 566.00 | +8.64% | 7,897,112 | 4.73 |
| Sep 08, 2026 | 534.00 | 551.00 | 521.00 | 521.00 | 521.00 | -1.51% | 2,196,819 | 1.32 |
| Sep 07, 2026 | 528.00 | 535.00 | 524.00 | 529.00 | 529.00 | +2.12% | 1,267,046 | 0.76 |
| Sep 04, 2026 | 530.00 | 532.00 | 504.00 | 518.00 | 518.00 | +1.17% | 1,089,017 | 0.65 |
| Sep 03, 2026 | 530.00 | 544.00 | 512.00 | 512.00 | 512.00 | -1.54% | 1,871,625 | 1.12 |
