Gongin Precision Industrial Co., Ltd. 3178
TPEX · Tayvan · Elektronik Teknoloji
TWD 69,400,00 (%0,00)
Piyasa kapalı· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |