Golden Long Teng Development Co., Ltd. (TPEX:3188)
Taiwan
· Delayed Price · Currency is TWD 25.35
+0.45 (1.81%)
Apr 29, 2026, 12:29 PM CST
TPEX:3188 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 25.00 | 25.10 | 24.60 | 24.90 | 24.90 | -0.20% | 265,251 |
| Apr 27, 2026 | 25.35 | 25.35 | 24.40 | 24.95 | 24.95 | -0.40% | 657,528 |
| Apr 24, 2026 | 25.95 | 25.95 | 24.95 | 25.05 | 25.05 | -3.47% | 1,261,651 |
| Apr 23, 2026 | 26.10 | 26.20 | 25.65 | 25.95 | 25.95 | - | 398,234 |
| Apr 22, 2026 | 25.95 | 26.15 | 25.90 | 25.95 | 25.95 | 0.19% | 374,181 |
| Apr 21, 2026 | 26.20 | 26.20 | 25.70 | 25.90 | 25.90 | -1.15% | 530,189 |
| Apr 20, 2026 | 26.80 | 26.80 | 26.10 | 26.20 | 26.20 | -1.69% | 487,864 |
| Apr 17, 2026 | 26.65 | 26.75 | 26.55 | 26.65 | 26.65 | - | 171,825 |
| Apr 16, 2026 | 26.80 | 27.00 | 26.50 | 26.65 | 26.65 | - | 362,083 |
| Apr 15, 2026 | 26.85 | 26.90 | 26.45 | 26.65 | 26.65 | -0.56% | 514,592 |
| Apr 14, 2026 | 27.00 | 27.00 | 26.50 | 26.80 | 26.80 | -0.74% | 426,708 |
| Apr 13, 2026 | 27.40 | 27.50 | 26.95 | 27.00 | 27.00 | -1.46% | 466,816 |
| Apr 10, 2026 | 27.45 | 27.75 | 27.35 | 27.40 | 27.40 | 0.18% | 287,216 |
| Apr 9, 2026 | 27.85 | 28.30 | 27.30 | 27.35 | 27.35 | -2.32% | 462,156 |
| Apr 8, 2026 | 28.40 | 28.50 | 27.90 | 28.00 | 28.00 | 1.82% | 371,569 |
| Apr 7, 2026 | 27.65 | 27.65 | 27.20 | 27.50 | 27.50 | -0.36% | 200,645 |
| Apr 2, 2026 | 28.35 | 28.35 | 27.50 | 27.60 | 27.60 | -1.08% | 261,022 |
| Apr 1, 2026 | 27.45 | 28.55 | 27.40 | 27.90 | 27.90 | 2.76% | 482,020 |
| Mar 31, 2026 | 27.60 | 27.65 | 27.10 | 27.15 | 27.15 | -1.63% | 458,340 |
| Mar 30, 2026 | 28.15 | 28.15 | 27.60 | 27.60 | 27.60 | -3.50% | 573,449 |
| Mar 27, 2026 | 28.20 | 28.75 | 28.05 | 28.60 | 28.60 | -0.35% | 404,013 |
| Mar 26, 2026 | 29.25 | 29.40 | 28.25 | 28.70 | 28.70 | -11.15% | 1,236,623 |
| Mar 25, 2026 | 32.65 | 32.65 | 31.80 | 32.30 | 29.09 | -0.15% | 1,499,690 |
| Mar 24, 2026 | 33.25 | 33.50 | 32.25 | 32.35 | 29.13 | -2.56% | 963,676 |
| Mar 23, 2026 | 33.50 | 33.80 | 33.00 | 33.20 | 29.90 | -2.64% | 881,656 |
| Mar 20, 2026 | 35.05 | 35.05 | 33.50 | 34.10 | 30.71 | -0.73% | 1,319,745 |
| Mar 19, 2026 | 34.75 | 34.75 | 34.00 | 34.35 | 30.94 | -1.01% | 404,790 |
| Mar 18, 2026 | 34.65 | 35.10 | 34.40 | 34.70 | 31.25 | 0.14% | 724,762 |
| Mar 17, 2026 | 34.35 | 35.15 | 34.30 | 34.65 | 31.21 | 1.46% | 1,185,496 |
| Mar 16, 2026 | 34.55 | 34.95 | 34.05 | 34.15 | 30.76 | -0.29% | 603,670 |
| Mar 13, 2026 | 34.00 | 34.85 | 33.60 | 34.25 | 30.85 | 0.88% | 816,875 |
| Mar 12, 2026 | 34.45 | 34.45 | 33.65 | 33.95 | 30.58 | -1.02% | 730,779 |
| Mar 11, 2026 | 35.50 | 35.75 | 33.60 | 34.30 | 30.89 | -0.72% | 1,739,496 |
| Mar 10, 2026 | 33.45 | 34.60 | 33.40 | 34.55 | 31.12 | 5.98% | 1,017,157 |
| Mar 9, 2026 | 33.50 | 33.50 | 31.80 | 32.60 | 29.36 | -3.26% | 1,125,702 |
| Mar 6, 2026 | 32.95 | 33.75 | 32.75 | 33.70 | 30.35 | 2.43% | 934,028 |
| Mar 5, 2026 | 32.50 | 32.90 | 32.50 | 32.90 | 29.63 | 2.02% | 846,072 |
| Mar 4, 2026 | 31.90 | 32.25 | 31.65 | 32.25 | 29.04 | 0.47% | 781,101 |
| Mar 3, 2026 | 32.20 | 32.75 | 31.50 | 32.10 | 28.91 | -0.16% | 1,561,728 |
| Mar 2, 2026 | 31.80 | 32.55 | 31.70 | 32.15 | 28.95 | - | 1,074,756 |
| Feb 26, 2026 | 31.90 | 32.25 | 31.65 | 32.15 | 28.95 | 1.74% | 849,618 |
| Feb 25, 2026 | 31.40 | 31.75 | 31.10 | 31.60 | 28.46 | 0.96% | 498,068 |
| Feb 24, 2026 | 30.65 | 31.40 | 30.65 | 31.30 | 28.19 | 2.12% | 687,236 |
| Feb 23, 2026 | 30.40 | 30.65 | 30.20 | 30.65 | 27.60 | 0.82% | 458,715 |
| Feb 11, 2026 | 30.00 | 30.40 | 29.65 | 30.40 | 27.38 | 1.33% | 418,913 |
| Feb 10, 2026 | 29.65 | 30.00 | 29.50 | 30.00 | 27.02 | 1.87% | 328,196 |
| Feb 9, 2026 | 30.00 | 30.00 | 29.25 | 29.45 | 26.52 | -1.17% | 304,004 |
| Feb 6, 2026 | 29.90 | 29.90 | 29.25 | 29.80 | 26.84 | 1.02% | 279,082 |
| Feb 5, 2026 | 29.50 | 29.75 | 29.40 | 29.50 | 26.57 | - | 185,939 |
| Feb 4, 2026 | 28.65 | 29.50 | 28.65 | 29.50 | 26.57 | 2.79% | 168,021 |
| Feb 3, 2026 | 28.65 | 29.00 | 28.45 | 28.70 | 25.85 | - | 175,197 |
| Feb 2, 2026 | 28.95 | 28.95 | 28.45 | 28.70 | 25.85 | -1.20% | 131,150 |
| Jan 30, 2026 | 29.35 | 29.35 | 28.95 | 29.05 | 26.16 | -0.85% | 110,624 |
| Jan 29, 2026 | 29.20 | 29.45 | 28.65 | 29.30 | 26.39 | 0.34% | 283,963 |
| Jan 28, 2026 | 29.15 | 29.30 | 28.80 | 29.20 | 26.30 | - | 316,536 |
| Jan 27, 2026 | 29.65 | 29.65 | 29.20 | 29.20 | 26.30 | -2.01% | 274,851 |
| Jan 26, 2026 | 30.05 | 30.05 | 29.50 | 29.80 | 26.84 | -0.83% | 274,708 |
| Jan 23, 2026 | 29.85 | 30.20 | 29.80 | 30.05 | 27.06 | 1.01% | 595,335 |
| Jan 22, 2026 | 29.30 | 29.80 | 29.05 | 29.75 | 26.79 | 1.71% | 323,240 |
| Jan 21, 2026 | 29.60 | 29.60 | 29.10 | 29.25 | 26.34 | -0.85% | 189,636 |
| Jan 20, 2026 | 29.70 | 29.85 | 29.45 | 29.50 | 26.57 | 0.51% | 264,030 |
| Jan 19, 2026 | 29.30 | 29.50 | 29.00 | 29.35 | 26.43 | 0.17% | 182,408 |
| Jan 16, 2026 | 29.75 | 29.90 | 29.05 | 29.30 | 26.39 | -1.68% | 357,740 |
| Jan 15, 2026 | 29.45 | 29.85 | 29.40 | 29.80 | 26.84 | 1.19% | 384,473 |
| Jan 14, 2026 | 29.30 | 29.75 | 29.15 | 29.45 | 26.52 | 1.20% | 307,924 |
| Jan 13, 2026 | 29.70 | 29.70 | 28.90 | 29.10 | 26.21 | -1.02% | 313,597 |
| Jan 12, 2026 | 29.85 | 29.85 | 29.35 | 29.40 | 26.48 | -1.51% | 216,072 |
| Jan 9, 2026 | 30.20 | 30.25 | 29.75 | 29.85 | 26.88 | -0.33% | 236,304 |
| Jan 8, 2026 | 29.50 | 30.05 | 29.50 | 29.95 | 26.97 | 2.22% | 306,882 |
| Jan 7, 2026 | 29.10 | 29.30 | 29.00 | 29.30 | 26.39 | 1.38% | 145,441 |
| Jan 6, 2026 | 28.85 | 29.20 | 28.85 | 28.90 | 26.03 | 0.35% | 99,658 |
| Jan 5, 2026 | 29.70 | 29.70 | 28.70 | 28.80 | 25.94 | -3.03% | 481,512 |
| Jan 2, 2026 | 30.15 | 30.45 | 29.55 | 29.70 | 26.75 | -1.49% | 375,170 |
| Dec 31, 2025 | 30.55 | 30.55 | 30.10 | 30.15 | 27.15 | -1.31% | 107,270 |
| Dec 30, 2025 | 29.85 | 30.60 | 29.85 | 30.55 | 27.51 | 1.33% | 182,877 |
| Dec 29, 2025 | 30.65 | 30.70 | 29.90 | 30.15 | 27.15 | -2.58% | 491,831 |
| Dec 26, 2025 | 31.15 | 31.15 | 30.55 | 30.95 | 27.87 | - | 221,002 |
| Dec 24, 2025 | 30.70 | 31.30 | 30.70 | 30.95 | 27.87 | 0.65% | 490,366 |
| Dec 23, 2025 | 30.35 | 30.75 | 30.15 | 30.75 | 27.69 | 1.99% | 626,921 |
| Dec 22, 2025 | 31.40 | 31.40 | 30.05 | 30.15 | 27.15 | -3.21% | 741,689 |
| Dec 19, 2025 | 31.05 | 31.35 | 31.00 | 31.15 | 28.05 | 0.81% | 450,365 |
| Dec 18, 2025 | 30.80 | 31.05 | 30.55 | 30.90 | 27.83 | 0.49% | 312,940 |
| Dec 17, 2025 | 30.90 | 31.20 | 30.70 | 30.75 | 27.69 | -0.16% | 324,510 |
| Dec 16, 2025 | 31.05 | 31.20 | 30.70 | 30.80 | 27.74 | -0.81% | 245,298 |
| Dec 15, 2025 | 31.35 | 31.35 | 30.70 | 31.05 | 27.96 | -0.96% | 244,970 |
| Dec 12, 2025 | 30.80 | 31.40 | 30.80 | 31.35 | 28.23 | 1.79% | 383,464 |
| Dec 11, 2025 | 30.75 | 30.90 | 30.45 | 30.80 | 27.74 | 0.16% | 246,575 |
| Dec 10, 2025 | 31.00 | 31.00 | 30.75 | 30.75 | 27.69 | - | 163,940 |
| Dec 9, 2025 | 30.85 | 31.05 | 30.25 | 30.75 | 27.69 | - | 171,946 |
| Dec 8, 2025 | 31.05 | 31.15 | 30.70 | 30.75 | 27.69 | -0.81% | 154,206 |
| Dec 5, 2025 | 31.50 | 31.65 | 30.85 | 31.00 | 27.92 | -1.43% | 191,494 |
| Dec 4, 2025 | 31.95 | 31.95 | 31.25 | 31.45 | 28.32 | -0.63% | 212,009 |
| Dec 3, 2025 | 31.25 | 32.20 | 31.25 | 31.65 | 28.50 | 1.77% | 494,763 |
| Dec 2, 2025 | 30.85 | 31.20 | 30.60 | 31.10 | 28.01 | 0.81% | 389,364 |
| Dec 1, 2025 | 32.00 | 32.00 | 30.85 | 30.85 | 27.78 | -2.68% | 651,682 |
| Nov 28, 2025 | 30.95 | 31.70 | 30.70 | 31.70 | 28.55 | 3.43% | 805,163 |
| Nov 27, 2025 | 30.00 | 30.65 | 30.00 | 30.65 | 27.60 | 2.17% | 477,565 |
| Nov 26, 2025 | 29.90 | 30.10 | 29.70 | 30.00 | 27.02 | 1.01% | 461,369 |
| Nov 25, 2025 | 29.80 | 29.90 | 29.25 | 29.70 | 26.75 | 0.34% | 385,721 |
| Nov 24, 2025 | 28.65 | 29.90 | 28.65 | 29.60 | 26.66 | 3.50% | 514,098 |