Gold Circuit Electronics Ltd. (TPE:2368)
Taiwan
· Delayed Price · Currency is TWD 761.00
-31.00 (-3.91%)
Mar 9, 2026, 1:35 PM CST
Gold Circuit Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 730.00 | 809.00 | 729.00 | 792.00 | 792.00 | 7.61% | 12,137,180 |
| Mar 5, 2026 | 743.00 | 761.00 | 722.00 | 736.00 | 736.00 | 3.81% | 7,982,705 |
| Mar 4, 2026 | 748.00 | 759.00 | 697.00 | 709.00 | 709.00 | -7.44% | 9,464,246 |
| Mar 3, 2026 | 781.00 | 804.00 | 760.00 | 766.00 | 766.00 | -2.67% | 7,741,612 |
| Mar 2, 2026 | 784.00 | 806.00 | 781.00 | 787.00 | 787.00 | -4.72% | 7,950,948 |
| Feb 26, 2026 | 847.00 | 856.00 | 812.00 | 826.00 | 826.00 | -2.25% | 8,923,475 |
| Feb 25, 2026 | 842.00 | 858.00 | 822.00 | 845.00 | 845.00 | 1.44% | 7,542,314 |
| Feb 24, 2026 | 820.00 | 840.00 | 819.00 | 833.00 | 833.00 | 1.83% | 6,121,104 |
| Feb 23, 2026 | 845.00 | 857.00 | 812.00 | 818.00 | 818.00 | -1.33% | 8,506,571 |
| Feb 11, 2026 | 862.00 | 863.00 | 813.00 | 829.00 | 829.00 | -2.01% | 11,200,192 |
| Feb 10, 2026 | 801.00 | 846.00 | 796.00 | 846.00 | 846.00 | 6.15% | 10,837,840 |
| Feb 9, 2026 | 806.00 | 808.00 | 783.00 | 797.00 | 797.00 | 6.98% | 7,356,141 |
| Feb 6, 2026 | 736.00 | 760.00 | 701.00 | 745.00 | 745.00 | -1.97% | 10,110,364 |
| Feb 5, 2026 | 797.00 | 805.00 | 758.00 | 760.00 | 760.00 | -4.64% | 9,262,180 |
| Feb 4, 2026 | 760.00 | 800.00 | 745.00 | 797.00 | 797.00 | 5.56% | 11,066,550 |
| Feb 3, 2026 | 728.00 | 765.00 | 715.00 | 755.00 | 755.00 | 6.94% | 11,296,120 |
| Feb 2, 2026 | 703.00 | 726.00 | 685.00 | 706.00 | 706.00 | 0.71% | 9,794,943 |
| Jan 30, 2026 | 693.00 | 709.00 | 682.00 | 701.00 | 701.00 | 1.30% | 9,300,155 |
| Jan 29, 2026 | 731.00 | 744.00 | 688.00 | 692.00 | 692.00 | -3.89% | 10,216,310 |
| Jan 28, 2026 | 703.00 | 734.00 | 696.00 | 720.00 | 720.00 | 4.96% | 14,005,110 |
| Jan 27, 2026 | 672.00 | 692.00 | 668.00 | 686.00 | 686.00 | 3.00% | 9,582,990 |
| Jan 26, 2026 | 654.00 | 668.00 | 636.00 | 666.00 | 666.00 | 3.10% | 7,808,831 |
| Jan 23, 2026 | 639.00 | 653.00 | 633.00 | 646.00 | 646.00 | 3.19% | 8,955,353 |
| Jan 22, 2026 | 612.00 | 629.00 | 606.00 | 626.00 | 626.00 | 5.03% | 8,170,982 |
| Jan 21, 2026 | 624.00 | 630.00 | 593.00 | 596.00 | 596.00 | -5.40% | 14,388,370 |
| Jan 20, 2026 | 622.00 | 639.00 | 619.00 | 630.00 | 630.00 | 0.96% | 7,910,123 |
| Jan 19, 2026 | 679.00 | 683.00 | 618.00 | 624.00 | 624.00 | -7.83% | 15,681,140 |
| Jan 16, 2026 | 674.00 | 679.00 | 652.00 | 677.00 | 677.00 | 1.35% | 6,860,193 |
| Jan 15, 2026 | 680.00 | 697.00 | 665.00 | 668.00 | 668.00 | -1.47% | 9,540,116 |
| Jan 14, 2026 | 662.00 | 683.00 | 661.00 | 678.00 | 678.00 | 3.51% | 7,522,917 |
| Jan 13, 2026 | 672.00 | 676.00 | 651.00 | 655.00 | 655.00 | -1.65% | 7,142,432 |
| Jan 12, 2026 | 654.00 | 679.00 | 654.00 | 666.00 | 666.00 | 4.55% | 10,331,290 |
| Jan 9, 2026 | 631.00 | 653.00 | 628.00 | 637.00 | 637.00 | 0.79% | 9,211,573 |
| Jan 8, 2026 | 644.00 | 648.00 | 632.00 | 632.00 | 632.00 | -1.71% | 5,563,641 |
| Jan 7, 2026 | 667.00 | 667.00 | 640.00 | 643.00 | 643.00 | -2.87% | 9,058,719 |
| Jan 6, 2026 | 641.00 | 662.00 | 640.00 | 662.00 | 662.00 | 4.42% | 7,731,396 |
| Jan 5, 2026 | 649.00 | 654.00 | 626.00 | 634.00 | 634.00 | -1.40% | 10,686,621 |
| Jan 2, 2026 | 684.00 | 687.00 | 636.00 | 643.00 | 643.00 | -6.40% | 14,169,480 |
| Dec 31, 2025 | 696.00 | 698.00 | 676.00 | 687.00 | 687.00 | -0.72% | 5,199,295 |
| Dec 30, 2025 | 696.00 | 696.00 | 683.00 | 692.00 | 692.00 | -0.72% | 4,227,543 |
| Dec 29, 2025 | 701.00 | 702.00 | 687.00 | 697.00 | 697.00 | - | 4,449,305 |
| Dec 26, 2025 | 672.00 | 703.00 | 668.00 | 697.00 | 697.00 | 4.34% | 9,992,313 |
| Dec 24, 2025 | 656.00 | 670.00 | 651.00 | 668.00 | 668.00 | 2.61% | 9,860,631 |
| Dec 23, 2025 | 656.00 | 657.00 | 640.00 | 651.00 | 651.00 | 0.15% | 6,220,432 |
| Dec 22, 2025 | 626.00 | 651.00 | 625.00 | 650.00 | 650.00 | 6.91% | 12,059,991 |
| Dec 19, 2025 | 597.00 | 620.00 | 596.00 | 608.00 | 608.00 | 3.23% | 9,826,702 |
| Dec 18, 2025 | 581.00 | 593.00 | 577.00 | 589.00 | 589.00 | 0.51% | 4,243,408 |
| Dec 17, 2025 | 596.00 | 599.00 | 583.00 | 586.00 | 586.00 | -1.35% | 7,175,545 |
| Dec 16, 2025 | 603.00 | 611.00 | 585.00 | 594.00 | 594.00 | -1.49% | 8,739,613 |
| Dec 15, 2025 | 603.00 | 610.00 | 600.00 | 603.00 | 603.00 | -2.43% | 6,236,566 |
| Dec 12, 2025 | 609.00 | 620.00 | 607.00 | 618.00 | 618.00 | 2.49% | 7,432,286 |
| Dec 11, 2025 | 623.00 | 623.00 | 601.00 | 603.00 | 603.00 | -2.11% | 9,874,279 |
| Dec 10, 2025 | 596.00 | 622.00 | 588.00 | 616.00 | 616.00 | 3.36% | 12,942,431 |
| Dec 9, 2025 | 587.00 | 601.00 | 586.00 | 596.00 | 596.00 | 1.36% | 9,092,648 |
| Dec 8, 2025 | 597.00 | 602.00 | 586.00 | 588.00 | 588.00 | -1.34% | 7,527,120 |
| Dec 5, 2025 | 582.00 | 598.00 | 575.00 | 596.00 | 596.00 | 2.41% | 9,994,633 |
| Dec 4, 2025 | 592.00 | 603.00 | 582.00 | 582.00 | 582.00 | -1.19% | 7,601,541 |
| Dec 3, 2025 | 605.00 | 612.00 | 586.00 | 589.00 | 589.00 | -1.83% | 11,243,508 |
| Dec 2, 2025 | 620.00 | 640.00 | 596.00 | 600.00 | 600.00 | -3.54% | 18,231,390 |
| Dec 1, 2025 | 628.00 | 628.00 | 594.00 | 622.00 | 622.00 | -1.74% | 17,609,699 |
| Nov 28, 2025 | 630.00 | 638.00 | 618.00 | 633.00 | 633.00 | 0.96% | 10,583,556 |
| Nov 27, 2025 | 621.00 | 638.00 | 613.00 | 627.00 | 627.00 | 2.79% | 18,674,852 |
| Nov 26, 2025 | 600.00 | 614.00 | 582.00 | 610.00 | 610.00 | 2.69% | 23,847,965 |
| Nov 25, 2025 | 556.00 | 594.00 | 555.00 | 594.00 | 594.00 | 10.00% | 21,699,340 |
| Nov 24, 2025 | 571.00 | 571.00 | 534.00 | 540.00 | 540.00 | -1.82% | 42,741,890 |
| Nov 21, 2025 | 551.00 | 564.00 | 539.00 | 550.00 | 550.00 | -4.18% | 17,140,179 |
| Nov 20, 2025 | 564.00 | 574.00 | 564.00 | 574.00 | 574.00 | 9.96% | 15,605,240 |
| Nov 19, 2025 | 518.00 | 537.00 | 514.00 | 522.00 | 522.00 | 2.96% | 14,258,000 |
| Nov 18, 2025 | 530.00 | 540.00 | 500.00 | 507.00 | 507.00 | -5.59% | 11,809,580 |
| Nov 17, 2025 | 565.00 | 574.00 | 533.00 | 537.00 | 537.00 | -1.29% | 12,112,590 |
| Nov 14, 2025 | 553.00 | 567.00 | 539.00 | 544.00 | 544.00 | -4.06% | 12,361,620 |
| Nov 13, 2025 | 560.00 | 576.00 | 545.00 | 567.00 | 567.00 | 3.47% | 25,860,960 |
| Nov 12, 2025 | 540.00 | 548.00 | 539.00 | 548.00 | 548.00 | 9.93% | 5,603,369 |
| Nov 11, 2025 | 486.00 | 508.00 | 483.00 | 498.50 | 498.50 | 3.42% | 20,960,990 |
| Nov 10, 2025 | 473.00 | 493.00 | 470.00 | 482.00 | 482.00 | 3.77% | 15,674,420 |
| Nov 7, 2025 | 479.50 | 485.00 | 464.00 | 464.50 | 464.50 | -2.93% | 8,637,992 |
| Nov 6, 2025 | 496.00 | 499.50 | 473.50 | 478.50 | 478.50 | 3.01% | 15,575,990 |
| Nov 5, 2025 | 461.00 | 473.00 | 446.00 | 464.50 | 464.50 | -3.83% | 14,484,320 |
| Nov 4, 2025 | 498.00 | 507.00 | 483.00 | 483.00 | 483.00 | -2.03% | 17,072,900 |
| Nov 3, 2025 | 480.00 | 499.50 | 468.00 | 493.00 | 493.00 | 5.91% | 26,925,040 |
| Oct 31, 2025 | 447.50 | 465.50 | 443.00 | 465.50 | 465.50 | 9.92% | 22,391,230 |
| Oct 30, 2025 | 416.00 | 430.00 | 410.00 | 423.50 | 423.50 | 1.80% | 7,188,447 |
| Oct 29, 2025 | 432.00 | 438.00 | 413.50 | 416.00 | 416.00 | -1.54% | 7,625,182 |
| Oct 28, 2025 | 409.50 | 426.00 | 406.00 | 422.50 | 422.50 | 3.55% | 5,139,434 |
| Oct 27, 2025 | 411.00 | 413.00 | 404.00 | 408.00 | 408.00 | 2.26% | 3,591,604 |
| Oct 23, 2025 | 395.00 | 400.50 | 388.50 | 399.00 | 399.00 | -0.37% | 7,762,219 |
| Oct 22, 2025 | 421.50 | 421.50 | 398.50 | 400.50 | 400.50 | -4.76% | 8,294,530 |
| Oct 21, 2025 | 417.00 | 426.00 | 415.00 | 420.50 | 420.50 | 1.57% | 3,938,080 |
| Oct 20, 2025 | 405.00 | 416.00 | 405.00 | 414.00 | 414.00 | 2.48% | 5,304,866 |
| Oct 17, 2025 | 412.00 | 412.00 | 399.00 | 404.00 | 404.00 | -2.88% | 7,671,825 |
| Oct 16, 2025 | 415.00 | 421.00 | 406.00 | 416.00 | 416.00 | 0.73% | 7,375,897 |
| Oct 15, 2025 | 413.50 | 424.00 | 409.00 | 413.00 | 413.00 | 0.36% | 4,282,516 |
| Oct 14, 2025 | 431.00 | 434.00 | 410.00 | 411.50 | 411.50 | -3.29% | 6,242,950 |
| Oct 13, 2025 | 415.00 | 427.50 | 411.50 | 425.50 | 425.50 | -1.96% | 4,212,805 |
| Oct 9, 2025 | 438.50 | 442.00 | 429.00 | 434.00 | 434.00 | -0.34% | 4,006,260 |
| Oct 8, 2025 | 430.00 | 443.00 | 429.00 | 435.50 | 435.50 | 1.04% | 4,676,620 |
| Oct 7, 2025 | 443.50 | 450.50 | 428.00 | 431.00 | 431.00 | -2.38% | 6,997,150 |
| Oct 3, 2025 | 437.00 | 442.50 | 434.50 | 441.50 | 441.50 | 1.49% | 3,484,607 |
| Oct 2, 2025 | 434.50 | 453.50 | 431.00 | 435.00 | 435.00 | - | 8,366,444 |
| Oct 1, 2025 | 438.50 | 445.50 | 432.00 | 435.00 | 435.00 | -0.11% | 6,315,941 |