Gongin Precision Ind. Co., Ltd (TPEX:3178)
Taiwan
· Delayed Price · Currency is TWD 70.50
-1.20 (-1.67%)
Apr 29, 2026, 1:30 PM CST
Gongin Precision Ind. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 71.80 | 71.80 | 69.70 | 70.50 | 70.50 | -1.67% | 129,668 |
| Apr 28, 2026 | 71.60 | 71.80 | 69.40 | 71.70 | 71.70 | 3.61% | 153,547 |
| Apr 27, 2026 | 73.00 | 73.00 | 68.50 | 69.20 | 69.20 | -2.95% | 124,952 |
| Apr 24, 2026 | 71.50 | 72.20 | 68.80 | 71.30 | 71.30 | 0.28% | 243,393 |
| Apr 23, 2026 | 75.00 | 75.00 | 67.80 | 71.10 | 71.10 | -3.27% | 405,980 |
| Apr 22, 2026 | 73.00 | 78.70 | 73.00 | 73.50 | 73.50 | 2.23% | 601,756 |
| Apr 21, 2026 | 75.00 | 75.00 | 71.00 | 71.90 | 71.90 | -2.04% | 298,598 |
| Apr 20, 2026 | 73.00 | 76.80 | 72.40 | 73.40 | 73.40 | 1.24% | 566,239 |
| Apr 17, 2026 | 71.00 | 75.20 | 71.00 | 72.50 | 72.50 | 3.57% | 690,881 |
| Apr 16, 2026 | 69.80 | 70.70 | 67.20 | 70.00 | 70.00 | 3.40% | 351,276 |
| Apr 15, 2026 | 67.10 | 67.70 | 66.30 | 67.70 | 67.70 | 0.15% | 218,109 |
| Apr 14, 2026 | 67.30 | 68.20 | 66.10 | 67.60 | 67.60 | 0.45% | 284,386 |
| Apr 13, 2026 | 69.00 | 70.80 | 66.50 | 67.30 | 67.30 | -0.30% | 485,872 |
| Apr 10, 2026 | 67.30 | 73.30 | 64.70 | 67.50 | 67.50 | -1.60% | 996,043 |
| Apr 9, 2026 | 65.40 | 69.10 | 64.60 | 68.60 | 68.60 | 6.36% | 925,587 |
| Apr 8, 2026 | 64.90 | 65.60 | 63.70 | 64.50 | 64.50 | -0.62% | 326,983 |
| Apr 7, 2026 | 65.00 | 65.00 | 60.60 | 64.90 | 64.90 | 2.04% | 342,568 |
| Apr 2, 2026 | 63.10 | 67.50 | 63.00 | 63.60 | 63.60 | 2.42% | 1,257,277 |
| Apr 1, 2026 | 58.10 | 62.10 | 57.00 | 62.10 | 62.10 | 9.91% | 453,605 |
| Mar 31, 2026 | 59.00 | 59.20 | 56.50 | 56.50 | 56.50 | -4.07% | 161,657 |
| Mar 30, 2026 | 58.50 | 59.00 | 57.60 | 58.90 | 58.90 | 0.68% | 88,793 |
| Mar 27, 2026 | 56.50 | 59.00 | 55.10 | 58.50 | 58.50 | 2.09% | 121,620 |
| Mar 26, 2026 | 55.50 | 57.70 | 55.40 | 57.30 | 57.30 | 3.43% | 242,495 |
| Mar 25, 2026 | 52.50 | 55.60 | 52.50 | 55.40 | 55.40 | 7.57% | 83,245 |
| Mar 24, 2026 | 52.20 | 52.20 | 51.50 | 51.50 | 51.50 | -0.96% | 76,336 |
| Mar 23, 2026 | 52.50 | 53.20 | 51.50 | 52.00 | 52.00 | -2.62% | 43,341 |
| Mar 20, 2026 | 53.70 | 54.00 | 53.20 | 53.40 | 53.40 | -0.19% | 44,304 |
| Mar 19, 2026 | 54.00 | 54.30 | 53.50 | 53.50 | 53.50 | -2.01% | 69,534 |
| Mar 18, 2026 | 54.40 | 55.10 | 54.20 | 54.60 | 54.60 | 0.37% | 67,867 |
| Mar 17, 2026 | 54.10 | 55.20 | 54.00 | 54.40 | 54.40 | 1.12% | 89,549 |
| Mar 16, 2026 | 56.80 | 56.80 | 53.80 | 53.80 | 53.80 | -1.65% | 50,503 |
| Mar 13, 2026 | 55.20 | 55.50 | 54.50 | 54.70 | 54.70 | -0.91% | 53,874 |
| Mar 12, 2026 | 55.60 | 56.00 | 55.00 | 55.20 | 55.20 | - | 32,156 |
| Mar 11, 2026 | 54.10 | 55.60 | 54.10 | 55.20 | 55.20 | 3.18% | 103,308 |
| Mar 10, 2026 | 55.00 | 55.00 | 52.50 | 53.50 | 53.50 | 0.75% | 58,487 |
| 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 |