Gongin Precision Industrial Co., Ltd. 3178
TPEX · Taiwan · Electronic Technology
TWD 69.400.00 (0.00%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 69.40 | 0.00% | TWD 70.10 | TWD 70.80 | TWD 69.30 | 175.01K |
| 2026-09-30 | TWD 69.40 | 0.00% | TWD 69.90 | TWD 70.50 | TWD 68.70 | 236.00K |
| 2026-09-29 | TWD 69.40 | +0.73% | TWD 69.80 | TWD 69.80 | TWD 68.50 | 141.02K |
| 2026-09-24 | TWD 68.90 | -1.57% | TWD 70.50 | TWD 73.90 | TWD 68.20 | 637.10K |
| 2026-09-23 | TWD 70.00 | -3.45% | TWD 73.00 | TWD 73.90 | TWD 70.00 | 606.51K |
| 2026-09-22 | TWD 72.50 | -4.48% | TWD 77.30 | TWD 81.60 | TWD 72.50 | 2.84M |
| 2026-09-21 | TWD 75.90 | +10.00% | TWD 70.80 | TWD 75.90 | TWD 69.60 | 2.16M |
| 2026-09-18 | TWD 69.00 | +9.87% | TWD 64.00 | TWD 69.00 | TWD 63.60 | 1.04M |
| 2026-09-17 | TWD 62.80 | +2.45% | TWD 61.30 | TWD 62.90 | TWD 61.30 | 59.00K |
| 2026-09-16 | TWD 61.30 | +3.03% | TWD 60.30 | TWD 61.90 | TWD 59.80 | 52.00K |
| 2026-09-15 | TWD 59.50 | +1.02% | TWD 58.20 | TWD 59.90 | TWD 58.20 | 44.00K |
| 2026-09-14 | TWD 58.90 | -0.67% | TWD 59.30 | TWD 59.30 | TWD 56.20 | 69.02K |
| 2026-09-11 | TWD 59.30 | -1.66% | TWD 60.00 | TWD 60.30 | TWD 58.50 | 75.11K |
| 2026-09-10 | TWD 60.30 | -2.74% | TWD 62.40 | TWD 62.40 | TWD 60.30 | 65.06K |
| 2026-09-09 | TWD 62.00 | +4.20% | TWD 61.00 | TWD 65.40 | TWD 60.50 | 438.00K |
| 2026-09-08 | TWD 59.50 | -3.88% | TWD 61.00 | TWD 61.00 | TWD 59.50 | 28.11K |
| 2026-09-07 | TWD 61.90 | -0.64% | TWD 62.30 | TWD 62.30 | TWD 61.00 | 17.00K |
| 2026-09-04 | TWD 62.30 | +2.47% | TWD 63.40 | TWD 63.40 | TWD 60.80 | 47.05K |
| 2026-09-03 | TWD 60.80 | -2.88% | TWD 63.00 | TWD 63.70 | TWD 60.70 | 55.10K |
| 2026-09-02 | TWD 62.60 | +0.97% | TWD 62.50 | TWD 63.60 | TWD 62.50 | 71.00K |
| 2026-09-01 | TWD 62.00 | +2.31% | TWD 62.00 | TWD 63.40 | TWD 61.70 | 74.00K |
| 2026-08-31 | TWD 60.60 | -3.04% | TWD 60.60 | TWD 62.50 | TWD 60.10 | 40.00K |
| 2026-08-28 | TWD 62.50 | +3.65% | TWD 61.50 | TWD 64.30 | TWD 61.50 | 117.00K |
| 2026-08-27 | TWD 60.30 | -0.33% | TWD 60.60 | TWD 61.50 | TWD 59.20 | 26.00K |
| 2026-08-26 | TWD 60.50 | +2.54% | TWD 58.60 | TWD 61.50 | TWD 58.60 | 32.02K |
| 2026-08-25 | TWD 59.00 | -0.84% | TWD 58.90 | TWD 59.30 | TWD 58.10 | 24.00K |
| 2026-08-24 | TWD 59.50 | -2.78% | TWD 61.50 | TWD 61.50 | TWD 59.40 | 25.00K |
| 2026-08-21 | TWD 61.20 | +3.90% | TWD 58.90 | TWD 61.30 | TWD 58.00 | 96.00K |
| 2026-08-20 | TWD 58.90 | +1.38% | TWD 58.50 | TWD 59.20 | TWD 57.20 | 25.00K |
| 2026-08-19 | TWD 58.10 | -0.68% | TWD 58.50 | TWD 58.70 | TWD 57.70 | 30.00K |
| 2026-08-18 | TWD 58.50 | -0.85% | TWD 58.90 | TWD 58.90 | TWD 58.00 | 14.00K |
| 2026-08-17 | TWD 59.00 | -0.17% | TWD 59.10 | TWD 59.50 | TWD 58.80 | 34.00K |
| 2026-08-14 | TWD 59.10 | +0.17% | TWD 58.00 | TWD 59.40 | TWD 57.40 | 74.02K |
| 2026-08-13 | TWD 59.00 | +0.34% | TWD 60.70 | TWD 61.00 | TWD 59.00 | 99.00K |
| 2026-08-12 | TWD 58.80 | +1.20% | TWD 58.10 | TWD 58.80 | TWD 57.40 | 65.01K |
| 2026-08-11 | TWD 58.10 | +0.35% | TWD 58.00 | TWD 58.10 | TWD 56.90 | 33.02K |
| 2026-08-10 | TWD 57.90 | +1.05% | TWD 60.40 | TWD 60.40 | TWD 57.30 | 65.00K |
| 2026-08-07 | TWD 57.30 | -2.72% | TWD 58.90 | TWD 59.10 | TWD 57.20 | 37.00K |
| 2026-08-06 | TWD 58.90 | +2.26% | TWD 58.00 | TWD 60.30 | TWD 57.20 | 101.00K |
| 2026-08-05 | TWD 57.60 | +1.05% | TWD 58.50 | TWD 58.90 | TWD 57.20 | 55.00K |
| 2026-08-04 | TWD 57.00 | +3.83% | TWD 55.30 | TWD 57.10 | TWD 55.30 | 72.00K |
| 2026-08-03 | TWD 54.90 | +1.10% | TWD 54.10 | TWD 56.10 | TWD 54.10 | 121.00K |
| 2026-07-31 | TWD 54.30 | +0.74% | TWD 54.40 | TWD 56.70 | TWD 54.00 | 203.00K |
| 2026-07-30 | TWD 53.90 | -3.75% | TWD 54.00 | TWD 59.50 | TWD 52.70 | 92.01K |
| 2026-07-29 | TWD 56.00 | -6.35% | TWD 59.10 | TWD 59.80 | TWD 53.90 | 228.10K |
| 2026-07-28 | TWD 59.80 | -4.63% | TWD 62.40 | TWD 62.40 | TWD 59.50 | 92.00K |
| 2026-07-27 | TWD 62.70 | -1.57% | TWD 63.60 | TWD 63.60 | TWD 61.80 | 41.03K |
| 2026-07-24 | TWD 63.70 | -0.93% | TWD 63.80 | TWD 64.80 | TWD 63.00 | 62.00K |
| 2026-07-23 | TWD 64.30 | -3.89% | TWD 67.00 | TWD 67.50 | TWD 64.30 | 80.10K |
| 2026-07-22 | TWD 66.90 | +0.90% | TWD 65.90 | TWD 67.90 | TWD 65.00 | 112.12K |
| 2026-07-21 | TWD 66.30 | -1.92% | TWD 65.50 | TWD 68.20 | TWD 65.50 | 149.00K |
| 2026-07-20 | TWD 67.60 | -4.38% | TWD 69.60 | TWD 69.60 | TWD 64.00 | 235.01K |
| 2026-07-17 | TWD 70.70 | 0.00% | TWD 71.00 | TWD 74.20 | TWD 65.50 | 1.55M |
| 2026-07-16 | TWD 70.70 | +9.95% | TWD 64.30 | TWD 70.70 | TWD 64.30 | 695.25K |
| 2026-07-15 | TWD 64.30 | 0.00% | TWD 64.80 | TWD 65.00 | TWD 62.80 | 72.12K |
| 2026-07-14 | TWD 64.30 | -0.62% | TWD 63.60 | TWD 64.30 | TWD 59.80 | 199.10K |
| 2026-07-13 | TWD 64.70 | -1.67% | TWD 65.50 | TWD 67.50 | TWD 64.50 | 70.02K |
| 2026-07-10 | TWD 65.80 | 0.00% | TWD 65.80 | TWD 65.80 | TWD 65.80 | 0 |
| 2026-07-09 | TWD 65.80 | +1.39% | TWD 67.90 | TWD 70.00 | TWD 65.20 | 239.00K |
| 2026-07-08 | TWD 64.90 | +2.37% | TWD 65.60 | TWD 65.60 | TWD 63.30 | 41.11K |
| 2026-07-07 | TWD 63.40 | -6.76% | TWD 66.50 | TWD 67.90 | TWD 63.40 | 82.21K |
| 2026-07-06 | TWD 68.00 | +3.03% | TWD 66.20 | TWD 68.40 | TWD 66.00 | 78.10K |
| 2026-07-03 | TWD 66.00 | 0.00% | TWD 66.00 | TWD 66.50 | TWD 65.40 | 48.00K |
| 2026-07-02 | TWD 66.00 | 0.00% | TWD 65.90 | TWD 66.00 | TWD 65.10 | 26.00K |
| 2026-07-01 | TWD 66.00 | -1.93% | TWD 68.20 | TWD 68.60 | TWD 65.40 | 76.00K |
| 2026-06-30 | TWD 67.30 | +7.51% | TWD 63.50 | TWD 67.50 | TWD 63.50 | 76.00K |
| 2026-06-29 | TWD 62.60 | +0.48% | TWD 62.90 | TWD 64.00 | TWD 62.60 | 35.00K |
| 2026-06-26 | TWD 62.30 | -3.56% | TWD 64.70 | TWD 64.70 | TWD 62.30 | 109.02K |
| 2026-06-25 | TWD 64.60 | -5.69% | TWD 68.60 | TWD 68.60 | TWD 64.40 | 126.02K |
| 2026-06-24 | TWD 68.50 | +0.88% | TWD 70.70 | TWD 70.70 | TWD 67.10 | 169.00K |
| 2026-06-23 | TWD 67.90 | -1.31% | TWD 68.80 | TWD 69.20 | TWD 67.40 | 74.00K |
| 2026-06-22 | TWD 68.80 | +4.88% | TWD 65.70 | TWD 69.30 | TWD 65.70 | 143.00K |
| 2026-06-18 | TWD 65.60 | +3.47% | TWD 63.80 | TWD 66.00 | TWD 63.50 | 132.00K |
| 2026-06-17 | TWD 63.40 | +0.16% | TWD 62.20 | TWD 63.40 | TWD 62.20 | 74.00K |
| 2026-06-16 | TWD 63.30 | -1.86% | TWD 66.00 | TWD 66.20 | TWD 63.30 | 81.05K |
| 2026-06-15 | TWD 64.50 | 0.00% | TWD 66.00 | TWD 67.00 | TWD 64.50 | 122.00K |
| 2026-06-12 | TWD 64.50 | +2.22% | TWD 64.40 | TWD 65.50 | TWD 63.50 | 100.00K |
| 2026-06-11 | TWD 63.10 | -0.63% | TWD 63.10 | TWD 64.90 | TWD 61.80 | 73.00K |
| 2026-06-10 | TWD 63.50 | -0.47% | TWD 63.00 | TWD 66.10 | TWD 63.00 | 137.02K |
| 2026-06-09 | TWD 63.80 | 0.00% | TWD 64.60 | TWD 64.60 | TWD 62.10 | 106.02K |
| 2026-06-08 | TWD 63.80 | -6.59% | TWD 61.60 | TWD 66.70 | TWD 61.50 | 259.01K |
| 2026-06-05 | TWD 68.30 | -1.87% | TWD 70.40 | TWD 70.40 | TWD 67.70 | 88.00K |
| 2026-06-04 | TWD 69.60 | -2.25% | TWD 71.90 | TWD 72.60 | TWD 69.50 | 211.00K |
| 2026-06-03 | TWD 71.20 | +3.49% | TWD 69.70 | TWD 72.30 | TWD 69.00 | 229.00K |
| 2026-06-02 | TWD 68.80 | -1.71% | TWD 70.00 | TWD 70.00 | TWD 68.00 | 147.00K |
| 2026-06-01 | TWD 70.00 | -1.69% | TWD 71.00 | TWD 71.30 | TWD 69.40 | 223.00K |
| 2026-05-29 | TWD 71.20 | +0.28% | TWD 72.20 | TWD 72.20 | TWD 70.70 | 149.01K |
| 2026-05-28 | TWD 71.00 | -0.42% | TWD 73.10 | TWD 76.70 | TWD 71.00 | 374.10K |
| 2026-05-27 | TWD 71.30 | -4.04% | TWD 74.30 | TWD 74.80 | TWD 70.80 | 236.04K |
| 2026-05-26 | TWD 74.30 | +1.36% | TWD 75.50 | TWD 75.50 | TWD 71.10 | 352.18K |