Gallant Precision Machining Co., Ltd. 5443
TPEX · Taiwan · Electronic Technology
TWD 112.00-1.00 (-0.88%)
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 112.00 | -0.88% | TWD 112.00 | TWD 116.50 | TWD 112.00 | 2.95M |
| 2026-09-30 | TWD 113.00 | +3.20% | TWD 118.50 | TWD 119.50 | TWD 112.50 | 5.74M |
| 2026-09-29 | TWD 109.50 | +2.34% | TWD 106.50 | TWD 112.00 | TWD 106.50 | 2.04M |
| 2026-09-24 | TWD 107.00 | +0.94% | TWD 105.50 | TWD 107.50 | TWD 104.50 | 889.70K |
| 2026-09-23 | TWD 106.00 | -0.47% | TWD 110.00 | TWD 110.50 | TWD 105.50 | 1.32M |
| 2026-09-22 | TWD 106.50 | -2.29% | TWD 111.00 | TWD 111.00 | TWD 106.50 | 1.30M |
| 2026-09-21 | TWD 109.00 | 0.00% | TWD 111.00 | TWD 111.00 | TWD 108.00 | 931.83K |
| 2026-09-18 | TWD 109.00 | +0.93% | TWD 111.00 | TWD 111.50 | TWD 108.00 | 1.63M |
| 2026-09-17 | TWD 108.00 | +2.86% | TWD 106.00 | TWD 114.00 | TWD 106.00 | 2.68M |
| 2026-09-16 | TWD 105.00 | +2.94% | TWD 103.50 | TWD 105.50 | TWD 103.00 | 758.07K |
| 2026-09-15 | TWD 102.00 | -0.49% | TWD 103.00 | TWD 105.00 | TWD 102.00 | 945.56K |
| 2026-09-14 | TWD 102.50 | -2.84% | TWD 103.00 | TWD 105.00 | TWD 102.00 | 932.18K |
| 2026-09-11 | TWD 105.50 | -2.31% | TWD 106.50 | TWD 107.50 | TWD 104.00 | 1.35M |
| 2026-09-10 | TWD 108.00 | -3.14% | TWD 110.00 | TWD 110.50 | TWD 108.00 | 1.23M |
| 2026-09-09 | TWD 111.50 | -2.62% | TWD 113.00 | TWD 113.50 | TWD 110.00 | 3.02M |
| 2026-09-08 | TWD 114.50 | -4.58% | TWD 120.00 | TWD 122.50 | TWD 113.50 | 5.49M |
| 2026-09-07 | TWD 120.00 | +6.67% | TWD 114.00 | TWD 121.50 | TWD 112.50 | 7.31M |
| 2026-09-04 | TWD 112.50 | +2.27% | TWD 112.00 | TWD 114.50 | TWD 109.00 | 2.21M |
| 2026-09-03 | TWD 110.00 | -1.79% | TWD 113.00 | TWD 115.00 | TWD 110.00 | 2.49M |
| 2026-09-02 | TWD 112.00 | +0.45% | TWD 111.00 | TWD 116.50 | TWD 111.00 | 3.19M |
| 2026-09-01 | TWD 111.50 | -1.33% | TWD 117.50 | TWD 123.00 | TWD 111.50 | 6.11M |
| 2026-08-31 | TWD 113.00 | +0.89% | TWD 112.00 | TWD 115.50 | TWD 108.00 | 3.68M |
| 2026-08-28 | TWD 112.00 | +5.16% | TWD 109.00 | TWD 115.00 | TWD 106.50 | 3.32M |
| 2026-08-27 | TWD 106.50 | +0.95% | TWD 106.00 | TWD 108.00 | TWD 105.50 | 1.13M |
| 2026-08-26 | TWD 105.50 | +2.93% | TWD 104.00 | TWD 105.50 | TWD 102.50 | 802.60K |
| 2026-08-25 | TWD 102.50 | +0.99% | TWD 102.00 | TWD 103.50 | TWD 99.00 | 732.58K |
| 2026-08-24 | TWD 101.50 | -3.33% | TWD 104.00 | TWD 106.00 | TWD 101.50 | 698.86K |
| 2026-08-21 | TWD 105.00 | +0.96% | TWD 103.00 | TWD 105.00 | TWD 103.00 | 449.52K |
| 2026-08-20 | TWD 104.00 | -0.48% | TWD 106.00 | TWD 106.00 | TWD 102.50 | 714.09K |
| 2026-08-19 | TWD 104.50 | -1.88% | TWD 105.00 | TWD 107.50 | TWD 103.00 | 936.31K |
| 2026-08-18 | TWD 106.50 | 0.00% | TWD 107.00 | TWD 109.00 | TWD 105.00 | 1.35M |
| 2026-08-17 | TWD 106.50 | +0.47% | TWD 106.50 | TWD 108.50 | TWD 106.00 | 1.20M |
| 2026-08-14 | TWD 106.00 | -0.93% | TWD 108.00 | TWD 108.00 | TWD 105.00 | 1.78M |
| 2026-08-13 | TWD 107.00 | -5.73% | TWD 114.50 | TWD 115.00 | TWD 107.00 | 3.26M |
| 2026-08-12 | TWD 113.50 | +5.58% | TWD 108.00 | TWD 114.50 | TWD 108.00 | 4.93M |
| 2026-08-11 | TWD 107.50 | +2.87% | TWD 105.50 | TWD 109.50 | TWD 105.00 | 5.08M |
| 2026-08-10 | TWD 104.50 | +9.88% | TWD 104.50 | TWD 104.50 | TWD 104.50 | 1.65M |
| 2026-08-07 | TWD 95.10 | -0.11% | TWD 95.90 | TWD 96.10 | TWD 94.10 | 917.01K |
| 2026-08-06 | TWD 95.20 | +0.53% | TWD 94.80 | TWD 95.50 | TWD 92.30 | 692.65K |
| 2026-08-05 | TWD 94.70 | +2.71% | TWD 95.10 | TWD 96.20 | TWD 94.00 | 916.66K |
| 2026-08-04 | TWD 92.20 | +2.10% | TWD 89.80 | TWD 92.80 | TWD 89.00 | 784.41K |
| 2026-08-03 | TWD 90.30 | +5.00% | TWD 85.50 | TWD 91.60 | TWD 85.20 | 826.77K |
| 2026-07-31 | TWD 86.00 | +9.83% | TWD 85.50 | TWD 86.10 | TWD 83.50 | 1.01M |
| 2026-07-30 | TWD 78.30 | -5.43% | TWD 82.10 | TWD 84.00 | TWD 77.90 | 1.57M |
| 2026-07-29 | TWD 82.80 | -8.00% | TWD 90.70 | TWD 91.40 | TWD 81.00 | 2.78M |
| 2026-07-28 | TWD 90.00 | -7.22% | TWD 93.00 | TWD 94.20 | TWD 90.00 | 1.43M |
| 2026-07-27 | TWD 97.00 | +0.21% | TWD 96.20 | TWD 97.70 | TWD 94.60 | 766.65K |
| 2026-07-24 | TWD 96.80 | -3.68% | TWD 99.00 | TWD 100.50 | TWD 96.10 | 1.29M |
| 2026-07-23 | TWD 100.50 | -0.50% | TWD 101.00 | TWD 102.00 | TWD 98.40 | 1.12M |
| 2026-07-22 | TWD 101.00 | +3.06% | TWD 99.60 | TWD 102.50 | TWD 98.70 | 1.90M |
| 2026-07-21 | TWD 98.00 | +3.92% | TWD 94.60 | TWD 98.00 | TWD 93.00 | 1.97M |
| 2026-07-20 | TWD 94.30 | -3.48% | TWD 96.30 | TWD 97.70 | TWD 88.00 | 3.96M |
| 2026-07-17 | TWD 97.70 | -9.95% | TWD 105.50 | TWD 106.00 | TWD 97.70 | 4.70M |
| 2026-07-16 | TWD 108.50 | +0.46% | TWD 106.00 | TWD 111.00 | TWD 105.50 | 2.58M |
| 2026-07-15 | TWD 108.00 | +3.35% | TWD 105.50 | TWD 111.50 | TWD 105.00 | 3.36M |
| 2026-07-14 | TWD 104.50 | -1.42% | TWD 107.00 | TWD 109.00 | TWD 99.20 | 2.47M |
| 2026-07-13 | TWD 106.00 | -0.93% | TWD 109.00 | TWD 111.50 | TWD 104.50 | 1.19M |
| 2026-07-10 | TWD 107.00 | 0.00% | TWD 107.00 | TWD 107.00 | TWD 107.00 | 0 |
| 2026-07-09 | TWD 107.00 | +0.47% | TWD 107.00 | TWD 110.50 | TWD 107.00 | 1.48M |
| 2026-07-08 | TWD 106.50 | -2.74% | TWD 109.50 | TWD 110.50 | TWD 104.00 | 1.81M |
| 2026-07-07 | TWD 109.50 | -7.59% | TWD 119.00 | TWD 120.50 | TWD 109.50 | 2.80M |
| 2026-07-06 | TWD 118.50 | -2.07% | TWD 121.00 | TWD 122.50 | TWD 118.50 | 2.25M |
| 2026-07-03 | TWD 121.00 | -0.41% | TWD 119.50 | TWD 123.50 | TWD 118.00 | 2.55M |
| 2026-07-02 | TWD 121.50 | -2.02% | TWD 120.00 | TWD 122.50 | TWD 116.50 | 4.82M |
| 2026-07-01 | TWD 124.00 | +7.36% | TWD 116.00 | TWD 127.00 | TWD 116.00 | 14.59M |
| 2026-06-30 | TWD 115.50 | +5.96% | TWD 113.00 | TWD 119.50 | TWD 112.00 | 6.23M |
| 2026-06-29 | TWD 109.00 | +9.88% | TWD 99.90 | TWD 109.00 | TWD 99.60 | 1.94M |
| 2026-06-26 | TWD 99.20 | -4.62% | TWD 104.00 | TWD 105.00 | TWD 99.20 | 1.57M |
| 2026-06-25 | TWD 104.00 | -1.42% | TWD 109.00 | TWD 109.50 | TWD 104.00 | 1.23M |
| 2026-06-24 | TWD 105.50 | -1.40% | TWD 105.00 | TWD 108.50 | TWD 104.00 | 1.42M |
| 2026-06-23 | TWD 107.00 | -3.60% | TWD 112.00 | TWD 112.00 | TWD 106.50 | 1.91M |
| 2026-06-22 | TWD 111.00 | +3.74% | TWD 109.50 | TWD 112.50 | TWD 108.50 | 1.97M |
| 2026-06-18 | TWD 107.00 | +2.39% | TWD 105.00 | TWD 108.00 | TWD 105.00 | 1.23M |
| 2026-06-17 | TWD 104.50 | +0.48% | TWD 102.00 | TWD 105.00 | TWD 102.00 | 782.50K |
| 2026-06-16 | TWD 104.00 | -0.95% | TWD 107.00 | TWD 107.50 | TWD 104.00 | 1.35M |
| 2026-06-15 | TWD 105.00 | +2.94% | TWD 105.00 | TWD 106.00 | TWD 103.50 | 1.40M |
| 2026-06-12 | TWD 102.00 | +1.49% | TWD 105.00 | TWD 105.50 | TWD 102.00 | 1.66M |
| 2026-06-11 | TWD 100.50 | 0.00% | TWD 99.40 | TWD 101.50 | TWD 96.20 | 3.14M |
| 2026-06-10 | TWD 100.50 | -4.74% | TWD 103.00 | TWD 108.00 | TWD 100.00 | 3.53M |
| 2026-06-09 | TWD 105.50 | -1.86% | TWD 107.00 | TWD 108.00 | TWD 103.00 | 4.71M |
| 2026-06-08 | TWD 107.50 | -6.52% | TWD 103.50 | TWD 108.00 | TWD 103.50 | 3.08M |
| 2026-06-05 | TWD 115.00 | -2.54% | TWD 117.50 | TWD 119.00 | TWD 112.00 | 2.94M |
| 2026-06-04 | TWD 118.00 | -3.28% | TWD 122.00 | TWD 122.00 | TWD 117.00 | 3.62M |
| 2026-06-03 | TWD 122.00 | +0.41% | TWD 122.50 | TWD 127.00 | TWD 121.50 | 3.13M |
| 2026-06-02 | TWD 121.50 | -4.33% | TWD 128.00 | TWD 128.00 | TWD 119.00 | 4.59M |
| 2026-06-01 | TWD 127.00 | +0.40% | TWD 126.50 | TWD 131.50 | TWD 124.50 | 4.64M |
| 2026-05-29 | TWD 126.50 | +3.69% | TWD 124.00 | TWD 128.50 | TWD 123.00 | 4.80M |
| 2026-05-28 | TWD 122.00 | -3.56% | TWD 127.00 | TWD 130.50 | TWD 121.00 | 5.47M |
| 2026-05-27 | TWD 126.50 | -2.32% | TWD 130.50 | TWD 131.00 | TWD 125.50 | 5.26M |
| 2026-05-26 | TWD 129.50 | -1.89% | TWD 133.50 | TWD 134.50 | TWD 127.50 | 10.02M |