Gudeng Precision Industrial Co., Ltd. 3680
TPEX · Taiwan · Producer Manufacturing
TWD 551.00-4.00 (-0.72%)
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 551.00 | -0.72% | TWD 556.00 | TWD 562.00 | TWD 549.00 | 717.83K |
| 2026-09-30 | TWD 555.00 | +1.28% | TWD 553.00 | TWD 562.00 | TWD 545.00 | 1.58M |
| 2026-09-29 | TWD 548.00 | +1.11% | TWD 536.00 | TWD 555.00 | TWD 536.00 | 1.02M |
| 2026-09-24 | TWD 542.00 | +2.65% | TWD 531.00 | TWD 546.00 | TWD 528.00 | 1.37M |
| 2026-09-23 | TWD 528.00 | -1.86% | TWD 542.00 | TWD 545.00 | TWD 528.00 | 799.04K |
| 2026-09-22 | TWD 538.00 | -1.82% | TWD 552.00 | TWD 556.00 | TWD 538.00 | 1.67M |
| 2026-09-21 | TWD 548.00 | +2.81% | TWD 536.00 | TWD 553.00 | TWD 531.00 | 1.93M |
| 2026-09-18 | TWD 533.00 | +1.14% | TWD 530.00 | TWD 536.00 | TWD 523.00 | 1.42M |
| 2026-09-17 | TWD 527.00 | +3.13% | TWD 508.00 | TWD 535.00 | TWD 506.00 | 1.98M |
| 2026-09-16 | TWD 511.00 | +4.61% | TWD 489.00 | TWD 514.00 | TWD 489.00 | 1.28M |
| 2026-09-15 | TWD 488.50 | -3.65% | TWD 498.00 | TWD 504.00 | TWD 488.50 | 1.32M |
| 2026-09-14 | TWD 507.00 | -0.59% | TWD 500.00 | TWD 516.00 | TWD 492.00 | 1.16M |
| 2026-09-11 | TWD 510.00 | -4.67% | TWD 518.00 | TWD 524.00 | TWD 508.00 | 1.64M |
| 2026-09-10 | TWD 535.00 | -5.48% | TWD 567.00 | TWD 570.00 | TWD 533.00 | 3.52M |
| 2026-09-09 | TWD 566.00 | +8.64% | TWD 573.00 | TWD 573.00 | TWD 563.00 | 7.52M |
| 2026-09-08 | TWD 521.00 | -1.51% | TWD 534.00 | TWD 551.00 | TWD 521.00 | 2.10M |
| 2026-09-07 | TWD 529.00 | +2.12% | TWD 528.00 | TWD 535.00 | TWD 524.00 | 1.20M |
| 2026-09-04 | TWD 518.00 | +1.17% | TWD 530.00 | TWD 532.00 | TWD 504.00 | 1.05M |
| 2026-09-03 | TWD 512.00 | -1.54% | TWD 530.00 | TWD 544.00 | TWD 512.00 | 1.81M |
| 2026-09-02 | TWD 520.00 | -4.06% | TWD 541.00 | TWD 544.00 | TWD 518.00 | 2.51M |
| 2026-09-01 | TWD 542.00 | +9.94% | TWD 517.00 | TWD 542.00 | TWD 514.00 | 2.85M |
| 2026-08-31 | TWD 493.00 | -1.40% | TWD 500.00 | TWD 516.00 | TWD 484.50 | 1.31M |
| 2026-08-28 | TWD 500.00 | +1.94% | TWD 495.00 | TWD 515.00 | TWD 493.00 | 1.67M |
| 2026-08-27 | TWD 490.50 | +0.51% | TWD 488.00 | TWD 496.00 | TWD 484.00 | 896.82K |
| 2026-08-26 | TWD 488.00 | +5.74% | TWD 466.00 | TWD 491.50 | TWD 462.50 | 1.35M |
| 2026-08-25 | TWD 461.50 | -0.54% | TWD 464.00 | TWD 464.00 | TWD 448.50 | 603.16K |
| 2026-08-24 | TWD 464.00 | -1.49% | TWD 472.00 | TWD 488.00 | TWD 464.00 | 995.34K |
| 2026-08-21 | TWD 471.00 | +0.64% | TWD 473.00 | TWD 479.00 | TWD 463.00 | 772.73K |
| 2026-08-20 | TWD 468.00 | +1.52% | TWD 470.50 | TWD 471.00 | TWD 458.00 | 519.20K |
| 2026-08-19 | TWD 461.00 | -2.64% | TWD 465.00 | TWD 474.00 | TWD 458.50 | 999.70K |
| 2026-08-18 | TWD 473.50 | +0.53% | TWD 471.50 | TWD 496.00 | TWD 470.00 | 1.73M |
| 2026-08-17 | TWD 471.00 | +1.62% | TWD 464.00 | TWD 476.00 | TWD 463.00 | 691.32K |
| 2026-08-14 | TWD 463.50 | -1.80% | TWD 478.00 | TWD 486.50 | TWD 463.50 | 1.14M |
| 2026-08-13 | TWD 472.00 | +4.31% | TWD 460.00 | TWD 480.00 | TWD 459.00 | 1.31M |
| 2026-08-12 | TWD 452.50 | +1.69% | TWD 452.00 | TWD 459.50 | TWD 450.00 | 670.63K |
| 2026-08-11 | TWD 445.00 | -0.22% | TWD 447.00 | TWD 459.00 | TWD 445.00 | 891.25K |
| 2026-08-10 | TWD 446.00 | +1.71% | TWD 442.50 | TWD 451.50 | TWD 442.50 | 557.18K |
| 2026-08-07 | TWD 438.50 | -3.20% | TWD 455.00 | TWD 462.00 | TWD 434.00 | 867.41K |
| 2026-08-06 | TWD 453.00 | +1.23% | TWD 445.00 | TWD 455.00 | TWD 437.00 | 826.26K |
| 2026-08-05 | TWD 447.50 | +4.07% | TWD 442.00 | TWD 455.50 | TWD 442.00 | 944.32K |
| 2026-08-04 | TWD 430.00 | +2.50% | TWD 420.00 | TWD 435.00 | TWD 418.00 | 1.09M |
| 2026-08-03 | TWD 419.50 | +5.14% | TWD 399.00 | TWD 427.00 | TWD 398.50 | 817.34K |
| 2026-07-31 | TWD 399.00 | +7.98% | TWD 398.00 | TWD 403.50 | TWD 393.50 | 1.17M |
| 2026-07-30 | TWD 369.50 | -4.03% | TWD 379.50 | TWD 392.00 | TWD 365.00 | 1.49M |
| 2026-07-29 | TWD 385.00 | -6.21% | TWD 410.50 | TWD 418.00 | TWD 372.00 | 2.58M |
| 2026-07-28 | TWD 410.50 | -8.88% | TWD 430.50 | TWD 433.00 | TWD 410.50 | 1.40M |
| 2026-07-27 | TWD 450.50 | -2.07% | TWD 454.00 | TWD 459.50 | TWD 438.00 | 1.04M |
| 2026-07-24 | TWD 460.00 | -4.27% | TWD 468.00 | TWD 480.00 | TWD 456.50 | 1.14M |
| 2026-07-23 | TWD 480.50 | -2.73% | TWD 500.00 | TWD 505.00 | TWD 475.50 | 1.42M |
| 2026-07-22 | TWD 494.00 | +2.70% | TWD 499.00 | TWD 523.00 | TWD 494.00 | 2.44M |
| 2026-07-21 | TWD 481.00 | +9.94% | TWD 447.50 | TWD 481.00 | TWD 445.50 | 2.01M |
| 2026-07-20 | TWD 437.50 | -5.81% | TWD 466.50 | TWD 466.50 | TWD 423.00 | 2.53M |
| 2026-07-17 | TWD 464.50 | -9.98% | TWD 495.00 | TWD 498.50 | TWD 464.50 | 3.43M |
| 2026-07-16 | TWD 516.00 | -2.82% | TWD 520.00 | TWD 534.00 | TWD 490.50 | 3.70M |
| 2026-07-15 | TWD 531.00 | +6.52% | TWD 517.00 | TWD 546.00 | TWD 497.00 | 3.58M |
| 2026-07-14 | TWD 498.50 | -4.68% | TWD 521.00 | TWD 527.00 | TWD 472.00 | 2.44M |
| 2026-07-13 | TWD 523.00 | +5.44% | TWD 508.00 | TWD 533.00 | TWD 490.50 | 2.54M |
| 2026-07-10 | TWD 496.00 | 0.00% | TWD 496.00 | TWD 496.00 | TWD 496.00 | 0 |
| 2026-07-09 | TWD 496.00 | -1.20% | TWD 508.00 | TWD 513.00 | TWD 496.00 | 858.91K |
| 2026-07-08 | TWD 502.00 | -0.99% | TWD 509.00 | TWD 512.00 | TWD 492.00 | 828.94K |
| 2026-07-07 | TWD 507.00 | -5.23% | TWD 541.00 | TWD 545.00 | TWD 505.00 | 1.53M |
| 2026-07-06 | TWD 535.00 | -0.74% | TWD 542.00 | TWD 556.00 | TWD 530.00 | 2.18M |
| 2026-07-03 | TWD 539.00 | -2.88% | TWD 545.00 | TWD 555.00 | TWD 532.00 | 2.08M |
| 2026-07-02 | TWD 555.00 | -0.54% | TWD 550.00 | TWD 557.00 | TWD 531.00 | 3.09M |
| 2026-07-01 | TWD 558.00 | +9.84% | TWD 535.00 | TWD 558.00 | TWD 532.00 | 4.96M |
| 2026-06-30 | TWD 508.00 | +3.89% | TWD 500.00 | TWD 516.00 | TWD 493.00 | 1.66M |
| 2026-06-29 | TWD 489.00 | +0.51% | TWD 477.00 | TWD 495.00 | TWD 476.00 | 1.05M |
| 2026-06-26 | TWD 486.50 | -3.66% | TWD 506.00 | TWD 509.00 | TWD 478.00 | 1.76M |
| 2026-06-25 | TWD 505.00 | -1.17% | TWD 521.00 | TWD 530.00 | TWD 505.00 | 1.49M |
| 2026-06-24 | TWD 511.00 | -4.84% | TWD 523.00 | TWD 529.00 | TWD 505.00 | 1.52M |
| 2026-06-23 | TWD 537.00 | -1.83% | TWD 547.00 | TWD 550.00 | TWD 529.00 | 1.41M |
| 2026-06-22 | TWD 547.00 | +0.92% | TWD 553.00 | TWD 567.00 | TWD 540.00 | 2.56M |
| 2026-06-18 | TWD 542.00 | +4.84% | TWD 516.00 | TWD 555.00 | TWD 511.00 | 3.49M |
| 2026-06-17 | TWD 517.00 | +3.40% | TWD 500.00 | TWD 521.00 | TWD 488.50 | 1.69M |
| 2026-06-16 | TWD 500.00 | -0.40% | TWD 517.00 | TWD 518.00 | TWD 499.50 | 1.06M |
| 2026-06-15 | TWD 502.00 | -0.20% | TWD 519.00 | TWD 528.00 | TWD 501.00 | 996.73K |
| 2026-06-12 | TWD 503.00 | +4.79% | TWD 500.00 | TWD 510.00 | TWD 490.00 | 1.40M |
| 2026-06-11 | TWD 480.00 | -3.13% | TWD 495.50 | TWD 498.50 | TWD 466.50 | 1.44M |
| 2026-06-10 | TWD 495.50 | -4.53% | TWD 512.00 | TWD 548.00 | TWD 495.00 | 1.69M |
| 2026-06-09 | TWD 519.00 | +3.59% | TWD 511.00 | TWD 526.00 | TWD 501.00 | 1.47M |
| 2026-06-08 | TWD 501.00 | -3.65% | TWD 468.00 | TWD 504.00 | TWD 468.00 | 1.69M |
| 2026-06-05 | TWD 520.00 | -3.17% | TWD 530.00 | TWD 530.00 | TWD 507.00 | 2.03M |
| 2026-06-04 | TWD 537.00 | -0.37% | TWD 539.00 | TWD 552.00 | TWD 533.00 | 1.33M |
| 2026-06-03 | TWD 539.00 | +2.28% | TWD 531.00 | TWD 552.00 | TWD 528.00 | 2.10M |
| 2026-06-02 | TWD 527.00 | -1.68% | TWD 543.00 | TWD 544.00 | TWD 515.00 | 1.91M |
| 2026-06-01 | TWD 536.00 | -0.74% | TWD 554.00 | TWD 554.00 | TWD 527.00 | 1.64M |
| 2026-05-29 | TWD 540.00 | +0.93% | TWD 548.00 | TWD 556.00 | TWD 533.00 | 1.69M |
| 2026-05-28 | TWD 535.00 | -3.95% | TWD 562.00 | TWD 568.00 | TWD 530.00 | 2.17M |
| 2026-05-27 | TWD 557.00 | -5.43% | TWD 600.00 | TWD 601.00 | TWD 548.00 | 3.87M |
| 2026-05-26 | TWD 589.00 | -1.01% | TWD 603.00 | TWD 610.00 | TWD 583.00 | 2.34M |