Gold Circuit Electronics Ltd. (TPE:2368)
Taiwan
· Delayed Price · Currency is TWD 1,360.00
-30.00 (-2.16%)
Apr 29, 2026, 1:30 PM CST
Gold Circuit Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,410.00 | 1,425.00 | 1,370.00 | 1,390.00 | 1,390.00 | -2.11% | 5,537,197 |
| Apr 27, 2026 | 1,420.00 | 1,470.00 | 1,385.00 | 1,420.00 | 1,420.00 | 2.16% | 10,113,030 |
| Apr 24, 2026 | 1,315.00 | 1,390.00 | 1,300.00 | 1,390.00 | 1,390.00 | 9.88% | 8,735,359 |
| Apr 23, 2026 | 1,375.00 | 1,375.00 | 1,225.00 | 1,265.00 | 1,265.00 | 1.20% | 8,411,514 |
| Apr 22, 2026 | 1,235.00 | 1,275.00 | 1,225.00 | 1,250.00 | 1,250.00 | 2.04% | 4,011,178 |
| Apr 21, 2026 | 1,215.00 | 1,240.00 | 1,195.00 | 1,225.00 | 1,225.00 | 1.24% | 4,401,138 |
| Apr 20, 2026 | 1,190.00 | 1,230.00 | 1,145.00 | 1,210.00 | 1,210.00 | 2.98% | 5,889,970 |
| Apr 17, 2026 | 1,165.00 | 1,200.00 | 1,160.00 | 1,175.00 | 1,175.00 | 0.86% | 3,836,017 |
| Apr 16, 2026 | 1,195.00 | 1,200.00 | 1,145.00 | 1,165.00 | 1,165.00 | - | 4,307,343 |
| Apr 15, 2026 | 1,185.00 | 1,210.00 | 1,130.00 | 1,165.00 | 1,165.00 | 1.30% | 9,300,414 |
| Apr 14, 2026 | 1,110.00 | 1,160.00 | 1,110.00 | 1,150.00 | 1,150.00 | 9.00% | 6,912,618 |
| Apr 13, 2026 | 1,090.00 | 1,100.00 | 1,050.00 | 1,055.00 | 1,055.00 | -3.21% | 4,989,390 |
| Apr 10, 2026 | 1,130.00 | 1,130.00 | 1,040.00 | 1,090.00 | 1,090.00 | -0.46% | 9,042,307 |
| Apr 9, 2026 | 1,010.00 | 1,095.00 | 1,000.00 | 1,095.00 | 1,095.00 | 9.72% | 9,838,380 |
| Apr 8, 2026 | 983.00 | 1,015.00 | 974.00 | 998.00 | 998.00 | 7.66% | 8,015,709 |
| Apr 7, 2026 | 927.00 | 955.00 | 918.00 | 927.00 | 927.00 | 2.43% | 5,734,089 |
| Apr 2, 2026 | 977.00 | 980.00 | 900.00 | 905.00 | 905.00 | -4.33% | 10,146,060 |
| Apr 1, 2026 | 905.00 | 946.00 | 904.00 | 946.00 | 946.00 | 10.00% | 7,499,563 |
| Mar 31, 2026 | 890.00 | 914.00 | 854.00 | 860.00 | 860.00 | -4.23% | 8,280,167 |
| Mar 30, 2026 | 894.00 | 911.00 | 875.00 | 898.00 | 898.00 | -2.81% | 6,234,652 |
| Mar 27, 2026 | 890.00 | 935.00 | 890.00 | 924.00 | 924.00 | 0.65% | 4,937,362 |
| Mar 26, 2026 | 935.00 | 953.00 | 918.00 | 918.00 | 918.00 | -0.43% | 7,064,041 |
| Mar 25, 2026 | 919.00 | 950.00 | 913.00 | 922.00 | 922.00 | 3.83% | 8,660,995 |
| Mar 24, 2026 | 991.00 | 997.00 | 888.00 | 888.00 | 888.00 | -7.69% | 12,664,410 |
| Mar 23, 2026 | 940.00 | 981.00 | 936.00 | 962.00 | 962.00 | -2.63% | 10,072,080 |
| Mar 20, 2026 | 1,030.00 | 1,040.00 | 934.00 | 988.00 | 988.00 | -1.69% | 25,424,500 |
| Mar 19, 2026 | 908.00 | 1,005.00 | 907.00 | 1,005.00 | 1,005.00 | 9.60% | 12,889,040 |
| Mar 18, 2026 | 926.00 | 938.00 | 912.00 | 917.00 | 917.00 | - | 6,664,207 |
| Mar 17, 2026 | 916.00 | 935.00 | 905.00 | 917.00 | 917.00 | 0.88% | 6,437,561 |
| Mar 16, 2026 | 956.00 | 956.00 | 907.00 | 909.00 | 909.00 | -2.78% | 7,395,861 |
| Mar 13, 2026 | 900.00 | 965.00 | 893.00 | 935.00 | 935.00 | 2.63% | 12,446,530 |
| Mar 12, 2026 | 898.00 | 935.00 | 891.00 | 911.00 | 911.00 | 1.45% | 15,841,660 |
| Mar 11, 2026 | 866.00 | 898.00 | 865.00 | 898.00 | 898.00 | 9.91% | 9,954,146 |
| Mar 10, 2026 | 793.00 | 832.00 | 787.00 | 817.00 | 817.00 | 7.36% | 13,502,800 |
| Mar 9, 2026 | 733.00 | 768.00 | 720.00 | 761.00 | 761.00 | -3.91% | 11,468,210 |
| Mar 6, 2026 | 730.00 | 809.00 | 729.00 | 792.00 | 792.00 | 7.61% | 12,156,640 |
| 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% | 7,557,416 |
| 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% | 11,200,190 |
| 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% | 10,110,360 |
| 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% | 6,879,545 |
| 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% | 10,686,620 |
| 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% | 5,219,892 |
| 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% | 10,017,520 |
| 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% | 12,059,990 |
| Dec 19, 2025 | 597.00 | 620.00 | 596.00 | 608.00 | 608.00 | 3.23% | 9,838,222 |
| Dec 18, 2025 | 581.00 | 593.00 | 577.00 | 589.00 | 589.00 | 0.51% | 4,251,938 |
| 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% | 12,942,430 |
| 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% | 10,012,730 |
| Dec 4, 2025 | 592.00 | 603.00 | 582.00 | 582.00 | 582.00 | -1.19% | 7,637,261 |
| Dec 3, 2025 | 605.00 | 612.00 | 586.00 | 589.00 | 589.00 | -1.83% | 11,243,500 |
| 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% | 17,609,690 |
| Nov 28, 2025 | 630.00 | 638.00 | 618.00 | 633.00 | 633.00 | 0.96% | 10,583,550 |
| Nov 27, 2025 | 621.00 | 638.00 | 613.00 | 627.00 | 627.00 | 2.79% | 18,674,850 |
| Nov 26, 2025 | 600.00 | 614.00 | 582.00 | 610.00 | 610.00 | 2.69% | 23,847,960 |
| 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% | 42,794,940 |