Gia Tzoong Enterprise Co. Ltd. 5355
TPEX · Taiwan · Electronic Technology
TWD 7.40+0.30 (+4.23%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 7.40 | +4.23% | TWD 7.00 | TWD 7.45 | TWD 6.96 | 190.18K |
| 2026-10-01 | TWD 7.10 | +0.71% | TWD 6.98 | TWD 7.10 | TWD 6.96 | 76.10K |
| 2026-09-30 | TWD 7.05 | +0.71% | TWD 7.00 | TWD 7.09 | TWD 7.00 | 103.02K |
| 2026-09-29 | TWD 7.00 | +2.94% | TWD 6.98 | TWD 7.00 | TWD 6.80 |
| 175.03K |
| 2026-09-24 | TWD 6.80 | 0.00% | TWD 6.71 | TWD 6.80 | TWD 6.70 | 48.54K |
| 2026-09-23 | TWD 6.80 | -2.16% | TWD 6.80 | TWD 6.85 | TWD 6.73 | 90.55K |
| 2026-09-22 | TWD 6.95 | -0.57% | TWD 6.99 | TWD 7.00 | TWD 6.62 | 127.05K |
| 2026-09-21 | TWD 6.99 | 0.00% | TWD 6.57 | TWD 6.99 | TWD 6.57 | 88.03K |
| 2026-09-18 | TWD 6.99 | +0.87% | TWD 6.93 | TWD 6.99 | TWD 6.82 | 124.06K |
| 2026-09-17 | TWD 6.93 | +1.17% | TWD 7.09 | TWD 7.09 | TWD 6.51 | 228.09K |
| 2026-09-16 | TWD 6.85 | +4.74% | TWD 6.48 | TWD 7.10 | TWD 6.46 | 499.19K |
| 2026-09-15 | TWD 6.54 | +9.92% | TWD 6.01 | TWD 6.54 | TWD 6.01 | 499.21K |
| 2026-09-14 | TWD 5.95 | +1.02% | TWD 5.84 | TWD 5.99 | TWD 5.84 | 79.05K |
| 2026-09-11 | TWD 5.89 | +1.55% | TWD 5.79 | TWD 5.89 | TWD 5.71 | 40.06K |
| 2026-09-10 | TWD 5.80 | -1.53% | TWD 5.85 | TWD 5.85 | TWD 5.72 | 32.00K |
| 2026-09-09 | TWD 5.89 | +2.26% | TWD 5.76 | TWD 5.89 | TWD 5.72 | 51.02K |
| 2026-09-08 | TWD 5.76 | -4.00% | TWD 5.95 | TWD 5.95 | TWD 5.76 | 107.00K |
| 2026-09-07 | TWD 6.00 | +0.84% | TWD 5.81 | TWD 6.00 | TWD 5.73 | 126.00K |
| 2026-09-04 | TWD 5.95 | -0.67% | TWD 5.99 | TWD 5.99 | TWD 5.77 | 65.00K |
| 2026-09-03 | TWD 5.99 | -0.17% | TWD 5.76 | TWD 5.99 | TWD 5.76 | 72.00K |
| 2026-09-02 | TWD 6.00 | +2.39% | TWD 5.66 | TWD 6.00 | TWD 5.66 | 24.00K |
| 2026-09-01 | TWD 5.86 | +0.34% | TWD 5.74 | TWD 5.86 | TWD 5.73 | 78.00K |
| 2026-08-31 | TWD 5.84 | -2.50% | TWD 5.89 | TWD 5.97 | TWD 5.55 | 175.01K |
| 2026-08-28 | TWD 5.99 | -0.17% | TWD 5.97 | TWD 5.99 | TWD 5.78 | 88.00K |
| 2026-08-27 | TWD 6.00 | +1.35% | TWD 5.90 | TWD 6.00 | TWD 5.60 | 109.00K |
| 2026-08-26 | TWD 5.92 | +1.20% | TWD 5.53 | TWD 5.92 | TWD 5.53 | 59.00K |
| 2026-08-25 | TWD 5.85 | +1.04% | TWD 5.78 | TWD 5.85 | TWD 5.45 | 30.00K |
| 2026-08-24 | TWD 5.79 | -3.18% | TWD 5.91 | TWD 5.91 | TWD 5.53 | 34.00K |
| 2026-08-21 | TWD 5.98 | -0.33% | TWD 6.00 | TWD 6.00 | TWD 5.70 | 62.00K |
| 2026-08-20 | TWD 6.00 | +6.19% | TWD 5.65 | TWD 6.00 | TWD 5.50 | 71.00K |
| 2026-08-19 | TWD 5.65 | +2.91% | TWD 5.35 | TWD 5.74 | TWD 5.35 | 34.00K |
| 2026-08-18 | TWD 5.49 | -2.83% | TWD 5.36 | TWD 5.59 | TWD 5.23 | 165.00K |
| 2026-08-17 | TWD 5.65 | +0.53% | TWD 5.30 | TWD 5.78 | TWD 5.17 | 308.14K |
| 2026-08-14 | TWD 5.62 | -5.70% | TWD 5.95 | TWD 5.95 | TWD 5.62 | 37.00K |
| 2026-08-13 | TWD 5.96 | -1.81% | TWD 6.05 | TWD 6.05 | TWD 5.80 | 31.00K |
| 2026-08-12 | TWD 6.07 | +1.34% | TWD 5.91 | TWD 6.26 | TWD 5.80 | 76.00K |
| 2026-08-11 | TWD 5.99 | -1.48% | TWD 6.07 | TWD 6.07 | TWD 5.84 | 34.00K |
| 2026-08-10 | TWD 6.08 | +8.57% | TWD 5.60 | TWD 6.09 | TWD 5.60 | 52.00K |
| 2026-08-07 | TWD 5.60 | +1.27% | TWD 5.35 | TWD 6.05 | TWD 5.11 | 93.00K |
| 2026-08-06 | TWD 5.53 | -4.66% | TWD 5.80 | TWD 5.80 | TWD 5.52 | 35.00K |
| 2026-08-05 | TWD 5.80 | -1.02% | TWD 5.86 | TWD 5.99 | TWD 5.80 | 89.00K |
| 2026-08-04 | TWD 5.86 | +5.97% | TWD 5.53 | TWD 5.86 | TWD 5.53 | 7.01K |
| 2026-08-03 | TWD 5.53 | +9.94% | TWD 5.02 | TWD 5.53 | TWD 5.00 | 167.09K |
| 2026-07-31 | TWD 5.03 | +0.20% | TWD 5.06 | TWD 5.35 | TWD 4.66 | 83.00K |
| 2026-07-30 | TWD 5.02 | -8.56% | TWD 5.44 | TWD 5.44 | TWD 5.00 | 34.10K |
| 2026-07-29 | TWD 5.49 | -7.26% | TWD 5.71 | TWD 5.80 | TWD 5.35 | 105.00K |
| 2026-07-28 | TWD 5.92 | -1.82% | TWD 6.02 | TWD 6.02 | TWD 5.61 | 25.00K |
| 2026-07-27 | TWD 6.03 | +4.15% | TWD 5.75 | TWD 6.03 | TWD 5.75 | 14.00K |
| 2026-07-24 | TWD 5.79 | -1.70% | TWD 5.77 | TWD 6.05 | TWD 5.75 | 37.00K |
| 2026-07-23 | TWD 5.89 | -0.17% | TWD 5.90 | TWD 5.90 | TWD 5.61 | 44.00K |
| 2026-07-22 | TWD 5.90 | -3.12% | TWD 6.07 | TWD 6.07 | TWD 5.81 | 78.00K |
| 2026-07-21 | TWD 6.09 | -1.14% | TWD 6.14 | TWD 6.14 | TWD 5.85 | 26.00K |
| 2026-07-20 | TWD 6.16 | -0.32% | TWD 6.00 | TWD 6.18 | TWD 5.89 | 15.00K |
| 2026-07-17 | TWD 6.18 | -1.28% | TWD 6.26 | TWD 6.28 | TWD 5.88 | 10.00K |
| 2026-07-16 | TWD 6.26 | -0.48% | TWD 6.29 | TWD 6.29 | TWD 6.06 | 29.00K |
| 2026-07-15 | TWD 6.29 | +6.07% | TWD 5.83 | TWD 6.47 | TWD 5.75 | 283.00K |
| 2026-07-14 | TWD 5.93 | 0.00% | TWD 5.93 | TWD 5.93 | TWD 5.91 | 7.00K |
| 2026-07-13 | TWD 5.93 | -3.58% | TWD 6.10 | TWD 6.19 | TWD 5.91 | 47.00K |
| 2026-07-10 | TWD 6.15 | 0.00% | TWD 6.15 | TWD 6.15 | TWD 6.15 | 0 |
| 2026-07-09 | TWD 6.15 | +0.16% | TWD 6.14 | TWD 6.15 | TWD 5.90 | 12.00K |
| 2026-07-08 | TWD 6.14 | -0.81% | TWD 6.15 | TWD 6.15 | TWD 6.13 | 3.00K |
| 2026-07-07 | TWD 6.19 | -0.16% | TWD 6.20 | TWD 6.20 | TWD 6.05 | 17.00K |
| 2026-07-06 | TWD 6.20 | +1.81% | TWD 6.08 | TWD 6.34 | TWD 6.00 | 36.00K |
| 2026-07-03 | TWD 6.09 | -0.16% | TWD 6.10 | TWD 6.15 | TWD 5.82 | 53.00K |
| 2026-07-02 | TWD 6.10 | +1.67% | TWD 6.00 | TWD 6.14 | TWD 5.86 | 107.00K |
| 2026-07-01 | TWD 6.00 | -3.38% | TWD 6.21 | TWD 6.24 | TWD 5.96 | 113.00K |
| 2026-06-30 | TWD 6.21 | +1.64% | TWD 6.13 | TWD 6.33 | TWD 6.09 | 41.00K |
| 2026-06-29 | TWD 6.11 | -3.02% | TWD 6.10 | TWD 6.45 | TWD 6.09 | 71.00K |
| 2026-06-26 | TWD 6.30 | -0.47% | TWD 6.20 | TWD 6.44 | TWD 6.11 | 72.00K |
| 2026-06-25 | TWD 6.33 | -5.80% | TWD 6.57 | TWD 6.57 | TWD 6.10 | 90.02K |
| 2026-06-24 | TWD 6.72 | +5.66% | TWD 6.33 | TWD 6.79 | TWD 6.15 | 71.01K |
| 2026-06-23 | TWD 6.36 | -6.19% | TWD 6.63 | TWD 6.63 | TWD 6.22 | 84.01K |
| 2026-06-22 | TWD 6.78 | -1.31% | TWD 6.67 | TWD 6.85 | TWD 6.51 | 70.00K |
| 2026-06-18 | TWD 6.87 | -1.01% | TWD 6.80 | TWD 6.89 | TWD 6.60 | 124.66K |
| 2026-06-17 | TWD 6.94 | -0.86% | TWD 6.95 | TWD 6.95 | TWD 6.76 | 70.00K |
| 2026-06-16 | TWD 7.00 | -0.28% | TWD 7.05 | TWD 7.05 | TWD 6.73 | 99.00K |
| 2026-06-15 | TWD 7.02 | +2.18% | TWD 6.70 | TWD 7.05 | TWD 6.55 | 117.00K |
| 2026-06-12 | TWD 6.87 | +2.69% | TWD 6.51 | TWD 7.00 | TWD 6.50 | 70.01K |
| 2026-06-11 | TWD 6.69 | -1.62% | TWD 6.80 | TWD 6.80 | TWD 6.50 | 52.00K |
| 2026-06-10 | TWD 6.80 | +0.59% | TWD 6.38 | TWD 6.94 | TWD 6.38 | 92.00K |
| 2026-06-09 | TWD 6.76 | +0.60% | TWD 6.72 | TWD 6.79 | TWD 6.52 | 43.00K |
| 2026-06-08 | TWD 6.72 | +0.30% | TWD 6.70 | TWD 6.75 | TWD 6.60 | 86.01K |
| 2026-06-05 | TWD 6.70 | -3.18% | TWD 6.77 | TWD 6.77 | TWD 6.50 | 24.00K |
| 2026-06-04 | TWD 6.92 | +5.17% | TWD 6.53 | TWD 6.98 | TWD 6.40 | 177.00K |
| 2026-06-03 | TWD 6.58 | +3.79% | TWD 6.45 | TWD 6.58 | TWD 6.27 | 183.00K |
| 2026-06-02 | TWD 6.34 | -0.94% | TWD 6.30 | TWD 6.49 | TWD 6.20 | 158.00K |
| 2026-06-01 | TWD 6.40 | -2.29% | TWD 6.28 | TWD 6.51 | TWD 6.20 | 249.00K |
| 2026-05-29 | TWD 6.55 | +2.02% | TWD 6.30 | TWD 6.80 | TWD 6.23 | 158.00K |
| 2026-05-28 | TWD 6.42 | -1.08% | TWD 6.30 | TWD 6.46 | TWD 6.00 | 181.00K |
| 2026-05-27 | TWD 6.49 | -0.92% | TWD 6.55 | TWD 6.55 | TWD 6.21 | 172.00K |