Golden Long Teng Development Co., Ltd. (TPEX:3188)
Taiwan
· Delayed Price · Currency is TWD 31.00
-0.45 (-1.43%)
Dec 5, 2025, 1:30 PM CST
TPEX:3188 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 31.50 | 31.65 | 30.85 | 31.00 | 31.00 | -1.43% | 191,494 |
| Dec 4, 2025 | 31.95 | 31.95 | 31.25 | 31.45 | 31.45 | -0.63% | 212,009 |
| Dec 3, 2025 | 31.25 | 32.20 | 31.25 | 31.65 | 31.65 | 1.77% | 494,763 |
| Dec 2, 2025 | 30.85 | 31.20 | 30.60 | 31.10 | 31.10 | 0.81% | 389,364 |
| Dec 1, 2025 | 32.00 | 32.00 | 30.85 | 30.85 | 30.85 | -2.68% | 651,682 |
| Nov 28, 2025 | 30.95 | 31.70 | 30.70 | 31.70 | 31.70 | 3.43% | 805,163 |
| Nov 27, 2025 | 30.00 | 30.65 | 30.00 | 30.65 | 30.65 | 2.17% | 477,565 |
| Nov 26, 2025 | 29.90 | 30.10 | 29.70 | 30.00 | 30.00 | 1.01% | 461,369 |
| Nov 25, 2025 | 29.80 | 29.90 | 29.25 | 29.70 | 29.70 | 0.34% | 385,721 |
| Nov 24, 2025 | 28.65 | 29.90 | 28.65 | 29.60 | 29.60 | 3.50% | 514,098 |
| Nov 21, 2025 | 28.60 | 28.80 | 28.45 | 28.60 | 28.60 | -0.17% | 230,171 |
| Nov 20, 2025 | 28.20 | 28.70 | 28.20 | 28.65 | 28.65 | 1.60% | 203,439 |
| Nov 19, 2025 | 28.65 | 28.65 | 28.10 | 28.20 | 28.20 | -1.74% | 171,817 |
| Nov 18, 2025 | 29.10 | 29.15 | 28.40 | 28.70 | 28.70 | -0.86% | 245,773 |
| Nov 17, 2025 | 29.15 | 29.15 | 28.55 | 28.95 | 28.95 | -0.69% | 126,695 |
| Nov 14, 2025 | 29.50 | 29.50 | 28.75 | 29.15 | 29.15 | 0.87% | 490,722 |
| Nov 13, 2025 | 28.80 | 29.05 | 28.70 | 28.90 | 28.90 | 0.52% | 311,610 |
| Nov 12, 2025 | 28.00 | 28.85 | 28.00 | 28.75 | 28.75 | 2.68% | 272,130 |
| Nov 11, 2025 | 28.20 | 28.20 | 27.70 | 28.00 | 28.00 | -0.53% | 245,331 |
| Nov 10, 2025 | 28.80 | 29.10 | 27.90 | 28.15 | 28.15 | -2.09% | 267,188 |
| Nov 7, 2025 | 28.70 | 28.90 | 28.50 | 28.75 | 28.75 | 0.88% | 363,135 |
| Nov 6, 2025 | 27.30 | 28.70 | 27.30 | 28.50 | 28.50 | 4.40% | 343,725 |
| Nov 5, 2025 | 27.35 | 27.35 | 26.65 | 27.30 | 27.30 | 1.11% | 199,226 |
| Nov 4, 2025 | 27.15 | 27.35 | 26.95 | 27.00 | 27.00 | -1.28% | 123,461 |
| Nov 3, 2025 | 27.50 | 27.60 | 27.20 | 27.35 | 27.35 | -0.73% | 93,687 |
| Oct 31, 2025 | 27.60 | 27.80 | 27.50 | 27.55 | 27.55 | 0.18% | 67,552 |
| Oct 30, 2025 | 28.00 | 28.10 | 27.50 | 27.50 | 27.50 | -1.61% | 125,990 |
| Oct 29, 2025 | 28.15 | 28.15 | 27.85 | 27.95 | 27.95 | -0.53% | 93,272 |
| Oct 28, 2025 | 28.45 | 28.75 | 28.10 | 28.10 | 28.10 | -1.23% | 194,151 |
| Oct 27, 2025 | 28.50 | 28.50 | 28.25 | 28.45 | 28.45 | 0.35% | 137,012 |
| Oct 23, 2025 | 28.05 | 28.40 | 27.75 | 28.35 | 28.35 | 1.07% | 314,937 |
| Oct 22, 2025 | 27.70 | 28.10 | 27.70 | 28.05 | 28.05 | 1.26% | 195,872 |
| Oct 21, 2025 | 27.60 | 28.00 | 27.55 | 27.70 | 27.70 | 0.36% | 254,164 |
| Oct 20, 2025 | 27.80 | 27.80 | 27.55 | 27.60 | 27.60 | -0.54% | 101,850 |
| Oct 17, 2025 | 27.50 | 27.85 | 27.50 | 27.75 | 27.75 | 0.91% | 168,380 |
| Oct 16, 2025 | 27.55 | 27.65 | 27.40 | 27.50 | 27.50 | - | 39,038 |
| Oct 15, 2025 | 27.60 | 27.60 | 27.35 | 27.50 | 27.50 | - | 62,165 |
| Oct 14, 2025 | 27.20 | 27.65 | 27.15 | 27.50 | 27.50 | 0.73% | 206,987 |
| Oct 13, 2025 | 27.00 | 27.40 | 26.75 | 27.30 | 27.30 | - | 77,629 |
| Oct 9, 2025 | 27.05 | 27.30 | 27.00 | 27.30 | 27.30 | 1.11% | 96,007 |
| Oct 8, 2025 | 27.45 | 27.45 | 26.90 | 27.00 | 27.00 | -0.37% | 220,823 |
| Oct 7, 2025 | 27.50 | 27.50 | 26.50 | 27.10 | 27.10 | -1.45% | 393,463 |
| Oct 3, 2025 | 27.80 | 28.40 | 27.35 | 27.50 | 27.50 | -1.43% | 220,819 |
| Oct 2, 2025 | 28.15 | 28.15 | 27.70 | 27.90 | 27.90 | 0.18% | 116,824 |
| Oct 1, 2025 | 28.35 | 28.40 | 27.75 | 27.85 | 27.85 | -1.07% | 119,772 |
| Sep 30, 2025 | 28.30 | 28.30 | 27.95 | 28.15 | 28.15 | -0.53% | 84,645 |
| Sep 26, 2025 | 28.65 | 28.65 | 28.20 | 28.30 | 28.30 | -1.57% | 172,938 |
| Sep 25, 2025 | 28.60 | 28.95 | 28.60 | 28.75 | 28.75 | 0.17% | 68,522 |
| Sep 24, 2025 | 28.95 | 29.00 | 28.70 | 28.70 | 28.70 | -0.52% | 163,813 |
| Sep 23, 2025 | 28.65 | 29.00 | 28.45 | 28.85 | 28.85 | 0.52% | 160,561 |
| Sep 22, 2025 | 28.70 | 28.80 | 28.55 | 28.70 | 28.70 | - | 68,526 |
| Sep 19, 2025 | 29.80 | 29.80 | 28.40 | 28.70 | 28.70 | -4.01% | 634,455 |
| Sep 18, 2025 | 30.00 | 30.15 | 29.60 | 29.90 | 29.90 | -0.33% | 159,375 |
| Sep 17, 2025 | 30.00 | 30.10 | 29.80 | 30.00 | 30.00 | - | 145,557 |
| Sep 16, 2025 | 30.00 | 30.90 | 29.70 | 30.00 | 30.00 | 0.84% | 579,933 |
| Sep 15, 2025 | 29.65 | 30.65 | 29.15 | 29.75 | 29.75 | 1.19% | 248,629 |
| Sep 12, 2025 | 28.90 | 29.50 | 28.70 | 29.40 | 29.40 | 1.38% | 312,640 |
| Sep 11, 2025 | 29.20 | 29.20 | 28.45 | 29.00 | 29.00 | -0.68% | 271,032 |
| Sep 10, 2025 | 29.90 | 29.90 | 29.00 | 29.20 | 29.20 | -1.52% | 222,452 |
| Sep 9, 2025 | 30.00 | 30.00 | 29.45 | 29.65 | 29.65 | - | 438,714 |
| Sep 8, 2025 | 30.70 | 30.70 | 29.45 | 29.65 | 29.65 | -3.10% | 347,472 |
| Sep 5, 2025 | 31.30 | 31.80 | 29.70 | 30.60 | 30.60 | -0.16% | 1,516,655 |
| Sep 4, 2025 | 28.00 | 30.65 | 27.70 | 30.65 | 30.65 | 9.86% | 1,695,343 |
| Sep 3, 2025 | 28.05 | 28.05 | 27.50 | 27.90 | 27.90 | -0.18% | 153,456 |
| Sep 2, 2025 | 27.80 | 27.95 | 27.60 | 27.95 | 27.95 | 0.54% | 167,632 |
| Sep 1, 2025 | 27.85 | 28.00 | 27.60 | 27.80 | 27.80 | 0.36% | 191,787 |
| Aug 29, 2025 | 27.95 | 27.95 | 27.50 | 27.70 | 27.70 | -0.72% | 84,609 |
| Aug 28, 2025 | 27.85 | 28.00 | 27.55 | 27.90 | 27.90 | - | 112,244 |
| Aug 27, 2025 | 27.70 | 28.10 | 27.70 | 27.90 | 27.90 | 0.18% | 142,687 |
| Aug 26, 2025 | 27.80 | 28.05 | 27.50 | 27.85 | 27.85 | - | 161,178 |
| Aug 25, 2025 | 27.80 | 27.95 | 27.55 | 27.85 | 27.85 | 1.27% | 241,796 |
| Aug 22, 2025 | 27.45 | 27.75 | 27.15 | 27.50 | 27.50 | 0.18% | 190,424 |
| Aug 21, 2025 | 26.95 | 27.70 | 26.60 | 27.45 | 27.45 | 3.39% | 266,313 |
| Aug 20, 2025 | 26.85 | 26.85 | 26.40 | 26.55 | 26.55 | -1.85% | 144,463 |
| Aug 19, 2025 | 27.45 | 27.45 | 26.80 | 27.05 | 27.05 | -1.10% | 96,929 |
| Aug 18, 2025 | 27.30 | 27.50 | 27.10 | 27.35 | 27.35 | 0.74% | 240,745 |
| Aug 15, 2025 | 27.25 | 27.30 | 26.95 | 27.15 | 27.15 | 0.18% | 118,310 |
| Aug 14, 2025 | 26.90 | 27.30 | 26.50 | 27.10 | 27.10 | 0.18% | 151,270 |
| Aug 13, 2025 | 27.60 | 27.60 | 26.95 | 27.05 | 27.05 | -0.55% | 68,556 |
| Aug 12, 2025 | 27.00 | 27.30 | 26.90 | 27.20 | 27.20 | -0.37% | 101,629 |
| Aug 11, 2025 | 27.50 | 27.65 | 27.05 | 27.30 | 27.30 | -1.44% | 175,021 |
| Aug 8, 2025 | 27.90 | 27.90 | 27.50 | 27.70 | 27.70 | -0.18% | 105,795 |
| Aug 7, 2025 | 28.00 | 28.30 | 27.45 | 27.75 | 27.75 | -0.89% | 243,871 |
| Aug 6, 2025 | 27.80 | 28.20 | 27.55 | 28.00 | 28.00 | 2.38% | 421,712 |
| Aug 5, 2025 | 27.15 | 27.40 | 26.95 | 27.35 | 27.35 | 1.48% | 78,575 |
| Aug 4, 2025 | 26.30 | 27.00 | 26.30 | 26.95 | 26.95 | 1.13% | 137,051 |
| Aug 1, 2025 | 26.20 | 26.65 | 25.80 | 26.65 | 26.65 | 0.76% | 47,960 |
| Jul 31, 2025 | 26.70 | 26.70 | 26.25 | 26.45 | 26.45 | -0.94% | 40,324 |
| Jul 30, 2025 | 26.50 | 26.85 | 26.40 | 26.70 | 26.70 | 0.75% | 146,469 |
| Jul 29, 2025 | 26.90 | 26.90 | 26.30 | 26.50 | 26.50 | -0.93% | 96,004 |
| Jul 28, 2025 | 26.95 | 26.95 | 26.60 | 26.75 | 26.75 | -0.56% | 45,165 |
| Jul 25, 2025 | 27.10 | 27.30 | 26.90 | 26.90 | 26.90 | 0.19% | 84,291 |
| Jul 24, 2025 | 26.60 | 27.05 | 26.55 | 26.85 | 26.85 | 0.37% | 96,640 |
| Jul 23, 2025 | 27.25 | 27.25 | 26.60 | 26.75 | 26.75 | - | 74,603 |
| Jul 22, 2025 | 27.20 | 27.35 | 26.30 | 26.75 | 26.75 | -1.65% | 258,128 |
| Jul 21, 2025 | 27.40 | 27.40 | 27.20 | 27.20 | 27.20 | -0.91% | 79,489 |
| Jul 18, 2025 | 27.80 | 28.10 | 27.40 | 27.45 | 27.45 | -1.26% | 191,768 |
| Jul 17, 2025 | 27.80 | 27.85 | 27.70 | 27.80 | 27.80 | - | 37,341 |
| Jul 16, 2025 | 27.90 | 28.00 | 27.70 | 27.80 | 27.80 | -0.71% | 66,585 |
| Jul 15, 2025 | 28.00 | 28.15 | 27.85 | 28.00 | 28.00 | - | 33,055 |