Gallant Precision Machining Co., Ltd.(TW:5443)
NT$88.60-0.20 (-0.23%)
TW:5443
Gallant Precision Machining Co., Ltd. historical prices
NT$88.60
At close:-0.20 (-0.23%)
Gallant Precision Machining Co., Ltd. (5443) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 88.90 | 91.00 | 88.00 | 88.60 | 88.60 | -0.23% | 777,503 | 0.47 |
| Nov 10, 2026 | 91.70 | 91.70 | 87.20 | 88.80 | 88.80 | +17.00% | 1,451,200 | 0.85 |
| Nov 09, 2026 | 80.30 | 83.40 | 78.80 | 83.40 | 83.40 | +9.88% | 466,827 | 0.26 |
| Nov 06, 2026 | 73.30 | 78.00 | 73.30 | 75.90 | 75.90 | -6.76% | 1,703,058 | 0.93 |
| Nov 05, 2026 | 89.00 | 89.00 | 81.10 | 81.40 | 81.40 | -8.02% | 1,205,041 | 0.66 |
| Nov 04, 2026 | 89.50 | 90.60 | 84.20 | 88.50 | 88.50 | -1.34% | 1,609,291 | 0.88 |
| Nov 03, 2026 | 96.00 | 96.10 | 89.70 | 89.70 | 89.70 | -8.00% | 1,229,215 | 0.68 |
| Nov 02, 2026 | 93.50 | 99.00 | 93.50 | 97.50 | 97.50 | 0.00% | 499,878 | 0.27 |
| Oct 30, 2026 | 99.80 | 99.80 | 95.80 | 97.50 | 97.50 | -4.88% | 1,039,954 | 0.57 |
| Oct 29, 2026 | 103.50 | 103.50 | 100.50 | 102.50 | 102.50 | -0.97% | 444,014 | 0.24 |
| Oct 28, 2026 | 100.50 | 104.00 | 100.50 | 103.50 | 103.50 | +5.18% | 972,264 | 0.53 |
| Oct 27, 2026 | 101.00 | 101.50 | 97.90 | 98.40 | 98.40 | -1.01% | 1,220,920 | 0.67 |
| Oct 26, 2026 | 99.40 | 106.00 | 99.40 | 99.40 | 99.40 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 99.40 | 106.00 | 99.40 | 99.40 | 99.40 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 105.50 | 106.00 | 99.40 | 99.40 | 99.40 | -3.96% | 1,311,032 | 0.69 |
| Oct 21, 2026 | 103.00 | 104.50 | 103.00 | 103.50 | 103.50 | +1.97% | 691,200 | 0.36 |
| Oct 20, 2026 | 103.50 | 104.50 | 101.00 | 101.50 | 101.50 | -0.98% | 901,247 | 0.47 |
| Oct 19, 2026 | 99.70 | 103.50 | 99.70 | 102.50 | 102.50 | -2.84% | 1,240,411 | 0.65 |
| Oct 16, 2026 | 104.50 | 107.50 | 104.50 | 105.50 | 105.50 | +0.96% | 1,296,621 | 0.67 |
| Oct 15, 2026 | 107.50 | 108.00 | 104.00 | 104.50 | 104.50 | -6.28% | 1,880,676 | 0.96 |
| Oct 14, 2026 | 114.50 | 117.00 | 111.50 | 111.50 | 111.50 | -0.45% | 1,974,657 | 0.98 |
| Oct 13, 2026 | 114.00 | 115.50 | 111.00 | 112.00 | 112.00 | -3.03% | 1,443,481 | 0.71 |
| Oct 12, 2026 | 110.50 | 116.00 | 109.50 | 115.50 | 115.50 | +4.52% | 3,052,041 | 1.50 |
| Oct 09, 2026 | 110.50 | 113.00 | 109.50 | 110.50 | 110.50 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 112.00 | 113.00 | 109.50 | 110.50 | 110.50 | -2.64% | 1,088,049 | 0.52 |
| Oct 07, 2026 | 114.00 | 114.50 | 112.50 | 113.50 | 113.50 | +0.44% | 981,230 | 0.48 |
| Oct 06, 2026 | 115.50 | 115.50 | 112.50 | 113.00 | 113.00 | -1.31% | 1,289,778 | 0.63 |
| Oct 05, 2026 | 114.50 | 115.50 | 112.50 | 114.50 | 114.50 | +0.88% | 2,190,922 | 1.07 |
| Oct 02, 2026 | 111.50 | 114.50 | 111.00 | 113.50 | 113.50 | +1.34% | 1,660,680 | 0.80 |
| Oct 01, 2026 | 112.00 | 116.50 | 112.00 | 112.00 | 112.00 | -0.88% | 2,974,288 | 1.44 |
| Sep 30, 2026 | 118.50 | 119.50 | 112.50 | 113.00 | 113.00 | +3.20% | 5,774,210 | 2.87 |
| Sep 29, 2026 | 106.50 | 112.00 | 106.50 | 109.50 | 109.50 | +2.34% | 2,066,543 | 1.00 |
| Sep 28, 2026 | 107.00 | 107.50 | 104.50 | 107.00 | 107.00 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 107.00 | 107.50 | 104.50 | 107.00 | 107.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 105.50 | 107.50 | 104.50 | 107.00 | 107.00 | +0.94% | 900,906 | 0.37 |
| Sep 23, 2026 | 110.00 | 110.50 | 105.50 | 106.00 | 106.00 | -0.47% | 1,342,147 | 0.56 |
| Sep 22, 2026 | 111.00 | 111.00 | 106.50 | 106.50 | 106.50 | -2.29% | 1,324,180 | 0.55 |
| Sep 21, 2026 | 111.00 | 111.00 | 108.00 | 109.00 | 109.00 | 0.00% | 948,091 | 0.39 |
| Sep 18, 2026 | 111.00 | 111.50 | 108.00 | 109.00 | 109.00 | +0.93% | 1,653,279 | 0.68 |
| Sep 17, 2026 | 106.00 | 114.00 | 106.00 | 108.00 | 108.00 | +2.86% | 2,720,631 | 1.13 |
| Sep 16, 2026 | 103.50 | 105.50 | 103.00 | 105.00 | 105.00 | +2.94% | 767,919 | 0.32 |
| Sep 15, 2026 | 103.00 | 105.00 | 102.00 | 102.00 | 102.00 | -0.49% | 956,935 | 0.40 |
| Sep 14, 2026 | 103.00 | 105.00 | 102.00 | 102.50 | 102.50 | -2.84% | 955,237 | 0.40 |
| Sep 11, 2026 | 106.50 | 107.50 | 104.00 | 105.50 | 105.50 | -2.31% | 1,382,510 | 0.57 |
| Sep 10, 2026 | 110.00 | 110.50 | 108.00 | 108.00 | 108.00 | -3.14% | 1,256,235 | 0.52 |
| Sep 09, 2026 | 113.00 | 113.50 | 110.00 | 111.50 | 111.50 | -2.62% | 3,073,291 | 1.29 |
| Sep 08, 2026 | 120.00 | 122.50 | 113.50 | 114.50 | 114.50 | -4.58% | 5,552,541 | 2.36 |
| Sep 07, 2026 | 114.00 | 121.50 | 112.50 | 120.00 | 120.00 | +6.67% | 7,447,701 | 3.25 |
| Sep 04, 2026 | 112.00 | 114.50 | 109.00 | 112.50 | 112.50 | +2.27% | 2,233,460 | 0.96 |
| Sep 03, 2026 | 113.00 | 115.00 | 110.00 | 110.00 | 110.00 | -1.79% | 2,520,404 | 1.08 |
