Gongin Precision Ind. Co., Ltd (TPEX:3178)
Taiwan
· Delayed Price · Currency is TWD 53.40
+0.30 (0.56%)
Mar 10, 2026, 9:33 AM CST
Gongin Precision Ind. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 54.00 | 54.20 | 53.00 | 53.10 | 53.10 | -7.97% | 152,141 |
| Mar 6, 2026 | 57.20 | 58.00 | 57.00 | 57.70 | 57.70 | 0.35% | 34,407 |
| Mar 5, 2026 | 56.20 | 58.00 | 56.00 | 57.50 | 57.50 | 2.86% | 86,606 |
| Mar 4, 2026 | 58.60 | 58.60 | 55.00 | 55.90 | 55.90 | -4.93% | 131,235 |
| Mar 3, 2026 | 59.90 | 61.30 | 58.50 | 58.80 | 58.80 | -2.65% | 175,913 |
| Mar 2, 2026 | 57.20 | 61.50 | 56.60 | 60.40 | 60.40 | 3.96% | 215,192 |
| Feb 26, 2026 | 57.70 | 58.90 | 57.70 | 58.10 | 58.10 | 1.75% | 136,919 |
| Feb 25, 2026 | 57.00 | 58.90 | 56.10 | 57.10 | 57.10 | 1.42% | 102,955 |
| Feb 24, 2026 | 56.90 | 57.10 | 56.00 | 56.30 | 56.30 | -0.71% | 56,442 |
| Feb 23, 2026 | 54.20 | 56.70 | 54.20 | 56.70 | 56.70 | 5.00% | 104,475 |
| Feb 11, 2026 | 55.00 | 55.00 | 53.80 | 54.00 | 54.00 | -1.82% | 105,390 |
| Feb 10, 2026 | 56.30 | 56.30 | 55.00 | 55.00 | 55.00 | -1.26% | 91,432 |
| Feb 9, 2026 | 57.80 | 59.30 | 55.70 | 55.70 | 55.70 | -2.11% | 135,191 |
| Feb 6, 2026 | 58.20 | 59.10 | 56.00 | 56.90 | 56.90 | -2.07% | 69,200 |
| Feb 5, 2026 | 58.20 | 60.50 | 58.00 | 58.10 | 58.10 | -2.02% | 99,966 |
| Feb 4, 2026 | 55.80 | 60.90 | 55.80 | 59.30 | 59.30 | 5.33% | 216,353 |
| Feb 3, 2026 | 56.60 | 57.90 | 55.50 | 56.30 | 56.30 | 2.93% | 68,214 |
| Feb 2, 2026 | 56.90 | 56.90 | 54.50 | 54.70 | 54.70 | -3.87% | 125,474 |
| Jan 30, 2026 | 58.00 | 58.00 | 56.20 | 56.90 | 56.90 | -2.74% | 109,750 |
| Jan 29, 2026 | 60.00 | 60.20 | 58.50 | 58.50 | 58.50 | - | 164,001 |
| Jan 28, 2026 | 58.80 | 59.40 | 58.40 | 58.50 | 58.50 | 0.17% | 83,593 |
| Jan 27, 2026 | 60.70 | 60.90 | 58.20 | 58.40 | 58.40 | -2.99% | 137,210 |
| Jan 26, 2026 | 61.20 | 61.90 | 59.60 | 60.20 | 60.20 | - | 361,339 |
| Jan 23, 2026 | 57.20 | 61.80 | 56.40 | 60.20 | 60.20 | 7.12% | 684,071 |
| Jan 22, 2026 | 57.80 | 58.20 | 56.00 | 56.20 | 56.20 | -1.75% | 162,017 |
| Jan 21, 2026 | 58.90 | 58.90 | 56.70 | 57.20 | 57.20 | -3.05% | 156,204 |
| Jan 20, 2026 | 59.20 | 59.70 | 58.90 | 59.00 | 59.00 | -0.67% | 66,268 |
| Jan 19, 2026 | 59.80 | 60.40 | 59.00 | 59.40 | 59.40 | -1.00% | 124,617 |
| Jan 16, 2026 | 60.50 | 60.60 | 59.30 | 60.00 | 60.00 | 0.33% | 71,676 |
| Jan 15, 2026 | 59.40 | 60.10 | 59.40 | 59.80 | 59.80 | -0.66% | 72,330 |
| Jan 14, 2026 | 59.40 | 60.90 | 59.40 | 60.20 | 60.20 | 1.35% | 90,051 |
| Jan 13, 2026 | 61.00 | 61.00 | 58.10 | 59.40 | 59.40 | -1.82% | 132,115 |
| Jan 12, 2026 | 59.60 | 62.50 | 59.60 | 60.50 | 60.50 | 1.51% | 215,061 |
| Jan 9, 2026 | 58.90 | 60.60 | 58.90 | 59.60 | 59.60 | 1.71% | 85,913 |
| Jan 8, 2026 | 60.40 | 60.90 | 58.60 | 58.60 | 58.60 | -3.14% | 113,402 |
| Jan 7, 2026 | 63.00 | 64.90 | 60.50 | 60.50 | 60.50 | -0.49% | 396,910 |
| Jan 6, 2026 | 57.90 | 61.80 | 57.40 | 60.80 | 60.80 | 3.75% | 231,994 |
| Jan 5, 2026 | 61.30 | 61.30 | 58.50 | 58.60 | 58.60 | -4.25% | 227,118 |
| Jan 2, 2026 | 61.10 | 62.60 | 60.10 | 61.20 | 61.20 | 0.66% | 227,972 |
| Dec 31, 2025 | 63.20 | 65.60 | 60.50 | 60.80 | 60.80 | -3.49% | 1,638,835 |
| Dec 30, 2025 | 63.00 | 63.00 | 61.20 | 63.00 | 63.00 | 9.95% | 704,995 |
| Dec 29, 2025 | 57.10 | 58.20 | 56.00 | 57.30 | 57.30 | 0.17% | 69,901 |
| Dec 26, 2025 | 58.40 | 58.40 | 56.20 | 57.20 | 57.20 | 0.70% | 131,545 |
| Dec 24, 2025 | 58.00 | 58.80 | 56.70 | 56.80 | 56.80 | -0.70% | 109,154 |
| Dec 23, 2025 | 59.10 | 60.40 | 56.70 | 57.20 | 57.20 | -2.22% | 234,887 |
| Dec 22, 2025 | 56.10 | 61.00 | 56.00 | 58.50 | 58.50 | 4.65% | 348,327 |
| Dec 19, 2025 | 59.00 | 59.00 | 55.60 | 55.90 | 55.90 | -2.95% | 333,377 |
| Dec 18, 2025 | 59.60 | 63.30 | 57.50 | 57.60 | 57.60 | -0.35% | 1,636,398 |
| Dec 17, 2025 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | 9.89% | 145,558 |
| Dec 16, 2025 | 48.55 | 52.60 | 48.55 | 52.60 | 52.60 | 9.93% | 133,263 |
| Dec 15, 2025 | 47.05 | 48.05 | 47.05 | 47.85 | 47.85 | 0.63% | 27,235 |
| Dec 12, 2025 | 47.65 | 47.90 | 47.15 | 47.55 | 47.55 | -0.52% | 36,676 |
| Dec 11, 2025 | 48.60 | 48.80 | 46.50 | 47.80 | 47.80 | -2.45% | 28,467 |
| Dec 10, 2025 | 49.00 | 49.90 | 48.80 | 49.00 | 49.00 | - | 22,542 |
| Dec 9, 2025 | 48.55 | 49.00 | 48.40 | 49.00 | 49.00 | 1.24% | 41,030 |
| Dec 8, 2025 | 48.60 | 48.70 | 48.15 | 48.40 | 48.40 | -0.41% | 26,065 |
| Dec 5, 2025 | 48.20 | 49.20 | 48.20 | 48.60 | 48.60 | 0.83% | 7,408 |
| Dec 4, 2025 | 48.20 | 49.20 | 48.10 | 48.20 | 48.20 | -0.10% | 18,109 |
| Dec 3, 2025 | 49.00 | 49.00 | 48.10 | 48.25 | 48.25 | -0.52% | 23,369 |
| Dec 2, 2025 | 49.50 | 49.50 | 48.50 | 48.50 | 48.50 | 0.21% | 5,580 |
| Dec 1, 2025 | 48.30 | 48.70 | 48.30 | 48.40 | 48.40 | 0.83% | 20,561 |
| Nov 28, 2025 | 48.30 | 48.30 | 48.00 | 48.00 | 48.00 | 0.52% | 17,365 |
| Nov 27, 2025 | 48.30 | 48.50 | 47.30 | 47.75 | 47.75 | -0.73% | 32,432 |
| Nov 26, 2025 | 47.35 | 48.60 | 47.35 | 48.10 | 48.10 | 2.34% | 50,233 |
| Nov 25, 2025 | 47.00 | 47.50 | 46.55 | 47.00 | 47.00 | - | 27,830 |
| Nov 24, 2025 | 47.00 | 47.65 | 47.00 | 47.00 | 47.00 | 0.53% | 15,423 |
| Nov 21, 2025 | 47.15 | 48.30 | 46.60 | 46.75 | 46.75 | -6.31% | 65,274 |
| Nov 20, 2025 | 47.70 | 49.90 | 47.20 | 49.90 | 49.90 | 5.83% | 37,091 |
| Nov 19, 2025 | 48.00 | 48.00 | 47.00 | 47.15 | 47.15 | -1.57% | 47,968 |
| Nov 18, 2025 | 49.00 | 50.00 | 47.85 | 47.90 | 47.90 | -4.20% | 25,416 |
| Nov 17, 2025 | 50.50 | 50.50 | 50.00 | 50.00 | 50.00 | -0.60% | 31,352 |
| Nov 14, 2025 | 50.20 | 50.50 | 50.20 | 50.30 | 50.30 | 0.20% | 26,673 |
| Nov 13, 2025 | 50.50 | 50.70 | 50.10 | 50.20 | 50.20 | -2.14% | 46,088 |
| Nov 12, 2025 | 51.20 | 51.70 | 51.20 | 51.30 | 51.30 | -0.39% | 18,552 |
| Nov 11, 2025 | 51.30 | 52.20 | 51.30 | 51.50 | 51.50 | -0.58% | 28,073 |
| Nov 10, 2025 | 52.60 | 52.60 | 51.20 | 51.80 | 51.80 | -2.45% | 17,872 |
| Nov 7, 2025 | 53.90 | 53.90 | 53.10 | 53.10 | 53.10 | -2.03% | 19,732 |
| Nov 6, 2025 | 54.50 | 54.60 | 54.00 | 54.20 | 54.20 | -0.18% | 29,306 |
| Nov 5, 2025 | 54.10 | 55.10 | 53.80 | 54.30 | 54.30 | -2.34% | 42,498 |
| Nov 4, 2025 | 58.00 | 58.00 | 55.60 | 55.60 | 55.60 | -3.47% | 47,058 |
| Nov 3, 2025 | 57.60 | 58.10 | 57.60 | 57.60 | 57.60 | 0.17% | 20,448 |
| Oct 31, 2025 | 57.50 | 58.70 | 56.40 | 57.50 | 57.50 | 0.70% | 130,165 |
| Oct 30, 2025 | 58.80 | 58.80 | 55.50 | 57.10 | 57.10 | -1.55% | 20,523 |
| Oct 29, 2025 | 58.30 | 58.80 | 58.00 | 58.00 | 58.00 | - | 52,166 |
| Oct 28, 2025 | 58.90 | 58.90 | 58.00 | 58.00 | 58.00 | 0.52% | 28,856 |
| Oct 27, 2025 | 58.40 | 58.40 | 57.40 | 57.70 | 57.70 | -0.69% | 30,914 |
| Oct 23, 2025 | 59.30 | 59.30 | 57.90 | 58.10 | 58.10 | -0.68% | 40,315 |
| Oct 22, 2025 | 58.40 | 58.70 | 57.80 | 58.50 | 58.50 | 0.17% | 34,181 |
| Oct 21, 2025 | 57.30 | 59.00 | 57.30 | 58.40 | 58.40 | 1.92% | 99,671 |
| Oct 20, 2025 | 59.60 | 59.60 | 57.30 | 57.30 | 57.30 | -1.21% | 26,082 |
| Oct 17, 2025 | 57.40 | 58.00 | 57.00 | 58.00 | 58.00 | 0.35% | 26,196 |
| Oct 16, 2025 | 57.00 | 58.70 | 56.80 | 57.80 | 57.80 | 4.71% | 86,206 |
| Oct 15, 2025 | 55.20 | 56.70 | 54.20 | 55.20 | 55.20 | - | 135,120 |
| Oct 14, 2025 | 57.20 | 57.60 | 55.20 | 55.20 | 55.20 | -2.65% | 102,898 |
| Oct 13, 2025 | 53.30 | 57.90 | 52.90 | 56.70 | 56.70 | -3.24% | 307,306 |
| Oct 9, 2025 | 58.80 | 59.80 | 58.30 | 58.60 | 58.60 | 0.51% | 63,662 |
| Oct 8, 2025 | 58.60 | 59.00 | 57.60 | 58.30 | 58.30 | -0.34% | 35,140 |
| Oct 7, 2025 | 58.30 | 59.20 | 58.00 | 58.50 | 58.50 | 0.34% | 65,630 |
| Oct 3, 2025 | 58.90 | 59.50 | 58.30 | 58.30 | 58.30 | -0.85% | 32,454 |
| Oct 2, 2025 | 58.10 | 59.50 | 58.00 | 58.80 | 58.80 | 2.26% | 55,899 |