Golden Bridge Electech Inc. (TPE:6133)
Taiwan
· Delayed Price · Currency is TWD 22.00
0.00 (0.00%)
Apr 29, 2026, 1:30 PM CST
Golden Bridge Electech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 22.10 | 22.60 | 21.85 | 22.00 | 22.00 | - | 1,059,123 |
| Apr 28, 2026 | 21.40 | 22.05 | 21.20 | 22.00 | 22.00 | 3.53% | 734,354 |
| Apr 27, 2026 | 21.90 | 21.90 | 20.90 | 21.25 | 21.25 | -2.07% | 1,098,617 |
| Apr 24, 2026 | 22.25 | 22.45 | 21.40 | 21.70 | 21.70 | -2.47% | 1,191,867 |
| Apr 23, 2026 | 23.70 | 23.85 | 21.70 | 22.25 | 22.25 | -5.12% | 2,442,615 |
| Apr 22, 2026 | 23.30 | 24.20 | 23.15 | 23.45 | 23.45 | 1.52% | 2,356,238 |
| Apr 21, 2026 | 23.10 | 23.30 | 22.95 | 23.10 | 23.10 | 0.22% | 1,276,574 |
| Apr 20, 2026 | 23.30 | 23.50 | 23.00 | 23.05 | 23.05 | -0.22% | 1,011,499 |
| Apr 17, 2026 | 23.15 | 23.45 | 22.95 | 23.10 | 23.10 | 0.43% | 1,023,587 |
| Apr 16, 2026 | 23.55 | 23.65 | 23.00 | 23.00 | 23.00 | -1.92% | 1,772,638 |
| Apr 15, 2026 | 24.00 | 24.45 | 23.40 | 23.45 | 23.45 | -1.88% | 2,528,475 |
| Apr 14, 2026 | 22.60 | 24.65 | 22.40 | 23.90 | 23.90 | 6.46% | 6,094,196 |
| Apr 13, 2026 | 23.00 | 23.00 | 22.20 | 22.45 | 22.45 | -3.65% | 1,492,342 |
| Apr 10, 2026 | 23.40 | 23.70 | 23.25 | 23.30 | 23.30 | 0.65% | 760,114 |
| Apr 9, 2026 | 23.20 | 23.60 | 22.90 | 23.15 | 23.15 | 0.65% | 1,075,641 |
| Apr 8, 2026 | 22.25 | 23.00 | 22.25 | 23.00 | 23.00 | 4.31% | 901,258 |
| Apr 7, 2026 | 22.25 | 22.55 | 21.80 | 22.05 | 22.05 | 0.46% | 822,504 |
| Apr 2, 2026 | 23.00 | 23.00 | 21.95 | 21.95 | 21.95 | -3.09% | 1,018,105 |
| Apr 1, 2026 | 23.00 | 23.30 | 22.65 | 22.65 | 22.65 | 1.57% | 969,678 |
| Mar 31, 2026 | 22.40 | 23.05 | 22.10 | 22.30 | 22.30 | - | 1,377,721 |
| Mar 30, 2026 | 22.40 | 22.60 | 21.90 | 22.30 | 22.30 | -2.83% | 1,146,957 |
| Mar 27, 2026 | 23.10 | 23.10 | 22.15 | 22.95 | 22.95 | -0.22% | 1,283,565 |
| Mar 26, 2026 | 23.70 | 24.25 | 22.90 | 23.00 | 23.00 | -1.71% | 1,551,108 |
| Mar 25, 2026 | 23.50 | 23.60 | 23.15 | 23.40 | 23.40 | 1.52% | 897,631 |
| Mar 24, 2026 | 23.75 | 23.95 | 22.70 | 23.05 | 23.05 | -0.22% | 1,877,419 |
| Mar 23, 2026 | 23.50 | 24.15 | 23.05 | 23.10 | 23.10 | -4.94% | 1,983,419 |
| Mar 20, 2026 | 25.50 | 25.95 | 24.30 | 24.30 | 24.30 | -4.14% | 2,781,876 |
| Mar 19, 2026 | 25.10 | 26.35 | 24.85 | 25.35 | 25.35 | - | 2,812,316 |
| Mar 18, 2026 | 27.25 | 27.70 | 25.30 | 25.35 | 25.35 | -2.69% | 8,281,637 |
| Mar 17, 2026 | 24.20 | 26.05 | 24.00 | 26.05 | 26.05 | 9.92% | 5,073,733 |
| Mar 16, 2026 | 24.20 | 24.55 | 23.55 | 23.70 | 23.70 | -1.66% | 1,851,890 |
| Mar 13, 2026 | 23.70 | 24.70 | 23.20 | 24.10 | 24.10 | 0.21% | 1,830,957 |
| Mar 12, 2026 | 24.40 | 25.35 | 24.05 | 24.05 | 24.05 | -3.41% | 3,126,092 |
| Mar 11, 2026 | 23.60 | 25.10 | 23.60 | 24.90 | 24.90 | 5.73% | 3,227,645 |
| Mar 10, 2026 | 24.75 | 24.85 | 23.35 | 23.55 | 23.55 | -1.46% | 4,153,390 |
| Mar 9, 2026 | 24.00 | 25.30 | 23.90 | 23.90 | 23.90 | -9.98% | 4,481,102 |
| Mar 6, 2026 | 26.80 | 28.40 | 26.25 | 26.55 | 26.55 | -2.75% | 9,724,345 |
| Mar 5, 2026 | 28.50 | 30.05 | 26.00 | 27.30 | 27.30 | -0.18% | 42,283,576 |
| Mar 4, 2026 | 24.65 | 27.50 | 22.60 | 27.35 | 27.35 | 8.96% | 18,601,820 |
| Mar 3, 2026 | 24.40 | 26.25 | 23.10 | 25.10 | 25.10 | 5.02% | 10,106,170 |
| Mar 2, 2026 | 23.60 | 24.20 | 23.30 | 23.90 | 23.90 | -3.04% | 2,401,172 |
| Feb 26, 2026 | 23.30 | 24.90 | 23.15 | 24.65 | 24.65 | 6.71% | 3,918,161 |
| Feb 25, 2026 | 24.00 | 24.55 | 22.95 | 23.10 | 23.10 | -2.74% | 2,604,578 |
| Feb 24, 2026 | 23.60 | 24.20 | 23.55 | 23.75 | 23.75 | 0.85% | 1,455,717 |
| Feb 23, 2026 | 23.00 | 23.90 | 22.30 | 23.55 | 23.55 | 2.84% | 2,177,020 |
| Feb 11, 2026 | 23.05 | 23.65 | 22.90 | 22.90 | 22.90 | -2.55% | 2,094,141 |
| Feb 10, 2026 | 22.60 | 24.05 | 22.50 | 23.50 | 23.50 | 2.84% | 2,284,319 |
| Feb 9, 2026 | 23.70 | 23.70 | 22.85 | 22.85 | 22.85 | 0.66% | 1,229,318 |
| Feb 6, 2026 | 23.40 | 23.45 | 22.45 | 22.70 | 22.70 | -3.20% | 2,327,173 |
| Feb 5, 2026 | 23.90 | 24.95 | 23.45 | 23.45 | 23.45 | -2.90% | 2,786,213 |
| Feb 4, 2026 | 23.80 | 24.65 | 23.20 | 24.15 | 24.15 | 1.90% | 2,571,274 |
| Feb 3, 2026 | 24.25 | 25.00 | 23.60 | 23.70 | 23.70 | - | 4,546,888 |
| Feb 2, 2026 | 24.35 | 24.65 | 23.35 | 23.70 | 23.70 | -4.24% | 4,078,526 |
| Jan 30, 2026 | 26.50 | 26.65 | 24.70 | 24.75 | 24.75 | -7.99% | 6,999,958 |
| Jan 29, 2026 | 28.85 | 28.85 | 26.25 | 26.90 | 26.90 | -7.08% | 13,481,561 |
| Jan 28, 2026 | 29.70 | 30.00 | 27.60 | 28.95 | 28.95 | 3.21% | 34,933,802 |
| Jan 27, 2026 | 28.00 | 28.05 | 27.85 | 28.05 | 28.05 | 10.00% | 8,672,858 |
| Jan 26, 2026 | 23.95 | 25.50 | 22.40 | 25.50 | 25.50 | 9.91% | 19,741,993 |
| Jan 23, 2026 | 21.70 | 23.20 | 21.20 | 23.20 | 23.20 | 9.95% | 6,935,396 |
| Jan 22, 2026 | 22.85 | 22.90 | 21.05 | 21.10 | 21.10 | -5.80% | 4,883,425 |
| Jan 21, 2026 | 23.80 | 23.90 | 22.20 | 22.40 | 22.40 | -7.82% | 4,668,595 |
| Jan 20, 2026 | 24.00 | 24.90 | 23.65 | 24.30 | 24.30 | 6.35% | 9,214,176 |
| Jan 19, 2026 | 22.45 | 23.30 | 22.30 | 22.85 | 22.85 | 2.01% | 3,256,000 |
| Jan 16, 2026 | 23.00 | 23.05 | 22.35 | 22.40 | 22.40 | -1.75% | 3,324,743 |
| Jan 15, 2026 | 22.30 | 23.00 | 21.95 | 22.80 | 22.80 | 3.40% | 4,060,336 |
| Jan 14, 2026 | 21.70 | 22.35 | 21.60 | 22.05 | 22.05 | 2.56% | 3,924,264 |
| Jan 13, 2026 | 21.50 | 21.85 | 21.05 | 21.50 | 21.50 | 0.47% | 2,394,484 |
| Jan 12, 2026 | 22.00 | 22.10 | 21.30 | 21.40 | 21.40 | 5.42% | 3,468,429 |
| Jan 9, 2026 | 20.05 | 20.40 | 19.60 | 20.30 | 20.30 | 1.50% | 1,121,580 |
| Jan 8, 2026 | 20.95 | 20.95 | 20.00 | 20.00 | 20.00 | -4.99% | 1,712,291 |
| Jan 7, 2026 | 20.50 | 21.10 | 20.35 | 21.05 | 21.05 | 3.44% | 1,787,880 |
| Jan 6, 2026 | 20.45 | 20.50 | 19.95 | 20.35 | 20.35 | 0.25% | 1,831,273 |
| Jan 5, 2026 | 21.10 | 21.30 | 20.30 | 20.30 | 20.30 | -2.40% | 2,304,881 |
| Jan 2, 2026 | 21.00 | 21.50 | 20.80 | 20.80 | 20.80 | - | 1,454,539 |
| Dec 31, 2025 | 21.75 | 22.00 | 20.80 | 20.80 | 20.80 | -3.03% | 2,204,790 |
| Dec 30, 2025 | 21.60 | 21.60 | 20.70 | 21.45 | 21.45 | -1.15% | 3,843,398 |
| Dec 29, 2025 | 21.85 | 22.45 | 21.65 | 21.70 | 21.70 | -0.23% | 3,931,397 |
| Dec 26, 2025 | 21.30 | 21.95 | 21.30 | 21.75 | 21.75 | 2.11% | 2,372,757 |
| Dec 24, 2025 | 22.00 | 22.05 | 21.30 | 21.30 | 21.30 | -2.07% | 2,103,850 |
| Dec 23, 2025 | 21.80 | 22.05 | 21.30 | 21.75 | 21.75 | - | 2,767,904 |
| Dec 22, 2025 | 21.20 | 22.10 | 20.80 | 21.75 | 21.75 | 1.87% | 4,977,694 |
| Dec 19, 2025 | 20.95 | 21.50 | 20.50 | 21.35 | 21.35 | 3.89% | 4,378,160 |
| Dec 18, 2025 | 21.40 | 21.40 | 20.35 | 20.55 | 20.55 | -3.52% | 3,995,773 |
| Dec 17, 2025 | 22.15 | 22.45 | 21.10 | 21.30 | 21.30 | -4.27% | 7,026,245 |
| Dec 16, 2025 | 22.50 | 23.85 | 22.05 | 22.25 | 22.25 | 0.23% | 30,413,518 |
| Dec 15, 2025 | 19.85 | 22.20 | 19.50 | 22.20 | 22.20 | 9.90% | 8,374,380 |
| Dec 12, 2025 | 21.20 | 21.65 | 19.70 | 20.20 | 20.20 | 0.75% | 12,533,699 |
| Dec 11, 2025 | 19.35 | 20.05 | 19.30 | 20.05 | 20.05 | 9.86% | 7,590,524 |
| Dec 10, 2025 | 18.95 | 19.10 | 18.25 | 18.25 | 18.25 | -2.14% | 1,284,361 |
| Dec 9, 2025 | 18.70 | 18.80 | 18.30 | 18.65 | 18.65 | 1.36% | 1,142,430 |
| Dec 8, 2025 | 18.75 | 18.75 | 18.15 | 18.40 | 18.40 | -2.39% | 1,876,588 |
| Dec 5, 2025 | 19.05 | 19.85 | 18.60 | 18.85 | 18.85 | -1.05% | 4,840,263 |
| Dec 4, 2025 | 18.40 | 19.30 | 18.35 | 19.05 | 19.05 | 3.53% | 4,673,565 |
| Dec 3, 2025 | 18.85 | 18.90 | 18.25 | 18.40 | 18.40 | -2.39% | 2,741,851 |
| Dec 2, 2025 | 19.00 | 19.40 | 18.30 | 18.85 | 18.85 | 1.34% | 12,302,180 |
| Dec 1, 2025 | 18.30 | 18.60 | 17.35 | 18.60 | 18.60 | 9.73% | 6,083,691 |
| Nov 28, 2025 | 16.45 | 17.15 | 16.30 | 16.95 | 16.95 | 3.35% | 1,009,578 |
| Nov 27, 2025 | 16.30 | 16.65 | 15.80 | 16.40 | 16.40 | 2.50% | 513,482 |
| Nov 26, 2025 | 15.95 | 16.25 | 15.95 | 16.00 | 16.00 | 1.27% | 303,568 |
| Nov 25, 2025 | 15.60 | 15.80 | 15.60 | 15.80 | 15.80 | 2.60% | 164,817 |