G-Yen Hutong Co., Ltd. (TPEX:2761)
Taiwan
· Delayed Price · Currency is TWD 16.00
-0.10 (-0.62%)
Apr 29, 2026, 1:37 PM CST
G-Yen Hutong Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 15.70 | 16.10 | 15.70 | 16.10 | 16.10 | - | 37,430 |
| Apr 28, 2026 | 15.30 | 16.10 | 15.30 | 16.10 | 16.10 | 5.23% | 25,569 |
| Apr 27, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -4.37% | 1,000 |
| Apr 24, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 3.23% | 10 |
| Apr 23, 2026 | 15.35 | 15.60 | 15.35 | 15.50 | 15.50 | -3.13% | 10,270 |
| Apr 22, 2026 | 15.80 | 16.00 | 15.50 | 16.00 | 16.00 | 2.89% | 27,980 |
| Apr 21, 2026 | 15.70 | 15.70 | 15.30 | 15.55 | 15.55 | -0.96% | 12,195 |
| Apr 20, 2026 | 15.30 | 16.00 | 15.30 | 15.70 | 15.70 | 0.64% | 5,360 |
| Apr 17, 2026 | 16.00 | 16.00 | 15.30 | 15.60 | 15.60 | -0.64% | 2,080 |
| Apr 16, 2026 | 15.45 | 16.00 | 15.40 | 15.70 | 15.70 | -1.88% | 7,880 |
| Apr 15, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 1.91% | 70 |
| Apr 14, 2026 | 15.80 | 15.90 | 15.70 | 15.70 | 15.70 | -0.63% | 32,341 |
| Apr 13, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -4.24% | 20 |
| Apr 10, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 1,000 |
| Apr 9, 2026 | 15.80 | 16.50 | 15.80 | 16.50 | 16.50 | - | 1,007 |
| Apr 8, 2026 | 16.50 | 16.50 | 15.80 | 16.50 | 16.50 | 0.30% | 9,160 |
| Apr 7, 2026 | 15.85 | 16.45 | 15.85 | 16.45 | 16.45 | - | 3,528 |
| Apr 2, 2026 | 16.50 | 16.50 | 15.85 | 16.45 | 16.45 | 2.81% | 7,476 |
| Apr 1, 2026 | 15.30 | 16.10 | 15.30 | 16.00 | 16.00 | 4.58% | 39,595 |
| Mar 31, 2026 | 15.30 | 15.55 | 15.20 | 15.30 | 15.30 | -1.29% | 6,550 |
| Mar 30, 2026 | 15.50 | 15.85 | 15.40 | 15.50 | 15.50 | 1.31% | 20,191 |
| Mar 27, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -0.65% | 100 |
| Mar 26, 2026 | 15.15 | 15.50 | 15.15 | 15.40 | 15.40 | -0.32% | 10,322 |
| Mar 25, 2026 | 15.15 | 15.75 | 15.15 | 15.45 | 15.45 | 0.32% | 2,365 |
| Mar 24, 2026 | 15.15 | 15.40 | 15.15 | 15.40 | 15.40 | 1.65% | 2,053 |
| Mar 23, 2026 | 15.15 | 15.50 | 15.15 | 15.15 | 15.15 | -1.94% | 3,060 |
| Mar 20, 2026 | 15.50 | 15.70 | 15.20 | 15.45 | 15.45 | -0.32% | 17,404 |
| Mar 19, 2026 | 15.70 | 15.90 | 15.35 | 15.50 | 15.50 | -1.27% | 5,875 |
| Mar 18, 2026 | 15.70 | 15.80 | 15.50 | 15.70 | 15.70 | -1.26% | 4,270 |
| Mar 17, 2026 | 15.20 | 15.90 | 15.20 | 15.90 | 15.90 | 4.61% | 12,380 |
| Mar 16, 2026 | 15.20 | 16.00 | 15.20 | 15.20 | 15.20 | -3.80% | 2,017 |
| Mar 13, 2026 | 15.80 | 15.80 | 15.20 | 15.80 | 15.80 | 1.28% | 1,362 |
| Mar 12, 2026 | 15.20 | 16.00 | 15.20 | 15.60 | 15.60 | - | 22,295 |
| Mar 11, 2026 | 15.50 | 15.95 | 15.25 | 15.60 | 15.60 | -2.50% | 2,319 |
| Mar 10, 2026 | 15.30 | 16.00 | 15.30 | 16.00 | 16.00 | - | 2,017 |
| Mar 9, 2026 | 15.90 | 16.00 | 15.30 | 16.00 | 16.00 | - | 12,720 |
| Mar 6, 2026 | 16.00 | 16.00 | 15.50 | 16.00 | 16.00 | 3.23% | 10,130 |
| Mar 5, 2026 | 16.00 | 16.00 | 15.50 | 15.50 | 15.50 | -3.13% | 3,780 |
| Mar 4, 2026 | 15.90 | 16.40 | 15.90 | 16.00 | 16.00 | 0.63% | 10,145 |
| Mar 3, 2026 | 16.30 | 16.30 | 15.90 | 15.90 | 15.90 | -0.62% | 949 |
| Mar 2, 2026 | 16.65 | 16.65 | 15.90 | 16.00 | 16.00 | -1.23% | 11,960 |
| Feb 26, 2026 | 16.70 | 16.70 | 16.05 | 16.20 | 16.20 | -2.11% | 6,141 |
| Feb 25, 2026 | 16.40 | 17.00 | 16.15 | 16.55 | 16.55 | -0.30% | 51,033 |
| Feb 24, 2026 | 17.10 | 17.10 | 16.50 | 16.60 | 16.60 | -3.49% | 21,369 |
| Feb 23, 2026 | 17.10 | 17.40 | 16.70 | 17.20 | 17.20 | -1.71% | 33,630 |
| Feb 11, 2026 | 17.50 | 17.50 | 17.10 | 17.50 | 17.50 | - | 11,368 |
| Feb 10, 2026 | 17.95 | 17.95 | 17.15 | 17.50 | 17.50 | -3.05% | 10,022 |
| Feb 9, 2026 | 17.40 | 18.05 | 17.40 | 18.05 | 18.05 | 3.14% | 1,010 |
| Feb 6, 2026 | 18.10 | 18.10 | 17.20 | 17.50 | 17.50 | -2.78% | 15,785 |
| Feb 5, 2026 | 18.05 | 18.05 | 17.70 | 18.00 | 18.00 | - | 711 |
| Feb 4, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 0.28% | 10 |
| Feb 3, 2026 | 18.00 | 18.00 | 17.95 | 17.95 | 17.95 | 3.76% | 1,226 |
| Feb 2, 2026 | 18.00 | 18.00 | 17.30 | 17.30 | 17.30 | -1.14% | 3,017 |
| Jan 30, 2026 | 17.20 | 18.05 | 17.20 | 17.50 | 17.50 | -2.78% | 13,452 |
| Jan 29, 2026 | 17.65 | 18.00 | 17.25 | 18.00 | 18.00 | 2.27% | 8,546 |
| Jan 28, 2026 | 18.10 | 18.10 | 17.35 | 17.60 | 17.60 | 0.57% | 11,755 |
| Jan 27, 2026 | 17.70 | 17.90 | 17.40 | 17.50 | 17.50 | -1.69% | 14,260 |
| Jan 26, 2026 | 17.70 | 17.80 | 17.70 | 17.80 | 17.80 | -1.11% | 5,445 |
| Jan 23, 2026 | 18.00 | 18.00 | 17.80 | 18.00 | 18.00 | 0.56% | 22,050 |
| Jan 22, 2026 | 17.60 | 18.00 | 17.40 | 17.90 | 17.90 | 0.85% | 10,560 |
| Jan 21, 2026 | 17.65 | 18.40 | 17.65 | 17.75 | 17.75 | 0.57% | 17,466 |
| Jan 20, 2026 | 18.30 | 18.30 | 17.65 | 17.65 | 17.65 | -1.94% | 5,085 |
| Jan 19, 2026 | 18.00 | 18.30 | 17.80 | 18.00 | 18.00 | -0.83% | 13,653 |
| Jan 16, 2026 | 18.00 | 18.15 | 18.00 | 18.15 | 18.15 | 1.68% | 20,050 |
| Jan 14, 2026 | 18.00 | 18.55 | 17.85 | 17.85 | 17.85 | -0.83% | 8,183 |
| Jan 13, 2026 | 18.00 | 18.00 | 17.80 | 18.00 | 18.00 | - | 61,200 |
| Jan 12, 2026 | 18.20 | 18.20 | 17.90 | 18.00 | 18.00 | - | 38,377 |
| Jan 9, 2026 | 18.80 | 18.80 | 18.00 | 18.00 | 18.00 | -0.55% | 22,001 |
| Jan 8, 2026 | 18.10 | 18.40 | 18.10 | 18.10 | 18.10 | - | 4,427 |
| Jan 7, 2026 | 18.40 | 18.40 | 18.05 | 18.10 | 18.10 | -0.55% | 9,299 |
| Jan 6, 2026 | 18.05 | 18.30 | 18.05 | 18.20 | 18.20 | 1.11% | 32,919 |
| Jan 2, 2026 | 18.10 | 18.80 | 18.00 | 18.00 | 18.00 | -4.00% | 5,114 |
| Dec 31, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 0.81% | 10 |
| Dec 30, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - | 4,015 |
| Dec 29, 2025 | 18.80 | 18.80 | 18.15 | 18.60 | 18.60 | - | 27,697 |
| Dec 26, 2025 | 18.15 | 18.60 | 18.10 | 18.60 | 18.60 | 2.20% | 16,600 |
| Dec 24, 2025 | 18.15 | 18.50 | 18.10 | 18.20 | 18.20 | -0.55% | 21,583 |
| Dec 23, 2025 | 18.40 | 18.40 | 18.15 | 18.30 | 18.30 | -0.54% | 8,633 |
| Dec 22, 2025 | 19.05 | 19.05 | 18.25 | 18.40 | 18.40 | -1.60% | 15,752 |
| Dec 19, 2025 | 18.40 | 19.10 | 18.30 | 18.70 | 18.70 | 1.63% | 1,227 |
| Dec 18, 2025 | 18.30 | 18.40 | 18.30 | 18.40 | 18.40 | -0.54% | 1,232 |
| Dec 17, 2025 | 18.30 | 18.60 | 18.30 | 18.50 | 18.50 | -3.14% | 9,361 |
| Dec 15, 2025 | 18.15 | 19.10 | 18.15 | 19.10 | 19.10 | 3.80% | 1,375 |
| Dec 11, 2025 | 18.50 | 18.90 | 18.30 | 18.40 | 18.40 | -3.16% | 10,280 |
| Dec 10, 2025 | 18.60 | 19.00 | 18.60 | 19.00 | 19.00 | 1.33% | 1,473 |
| Dec 9, 2025 | 18.80 | 19.35 | 18.75 | 18.75 | 18.75 | - | 29,538 |
| Dec 8, 2025 | 19.25 | 19.35 | 18.75 | 18.75 | 18.75 | -3.85% | 14,062 |
| Dec 5, 2025 | 19.50 | 19.50 | 18.80 | 19.50 | 19.50 | 2.09% | 1,488 |
| Dec 4, 2025 | 19.20 | 19.35 | 18.80 | 19.10 | 19.10 | -1.55% | 4,332 |
| Dec 3, 2025 | 19.10 | 19.50 | 18.80 | 19.40 | 19.40 | 0.52% | 11,855 |
| Dec 2, 2025 | 19.15 | 19.40 | 18.65 | 19.30 | 19.30 | -0.77% | 360 |
| Dec 1, 2025 | 18.65 | 19.45 | 18.65 | 19.45 | 19.45 | 1.30% | 3,195 |
| Nov 28, 2025 | 19.40 | 19.45 | 18.65 | 19.20 | 19.20 | -0.52% | 6,185 |
| Nov 27, 2025 | 19.30 | 19.40 | 18.65 | 19.30 | 19.30 | -0.52% | 30,164 |
| Nov 26, 2025 | 19.60 | 19.60 | 19.00 | 19.40 | 19.40 | -1.02% | 3,250 |
| Nov 25, 2025 | 19.10 | 19.60 | 19.10 | 19.60 | 19.60 | 2.35% | 5,001 |
| Nov 24, 2025 | 19.20 | 19.30 | 18.95 | 19.15 | 19.15 | -1.54% | 22,570 |
| Nov 20, 2025 | 19.10 | 19.70 | 18.95 | 19.45 | 19.45 | 2.91% | 6,489 |
| Nov 19, 2025 | 18.80 | 19.00 | 18.80 | 18.90 | 18.90 | 0.27% | 5,534 |
| Nov 18, 2025 | 18.85 | 19.65 | 18.85 | 18.85 | 18.85 | - | 610 |