Gudeng Precision Industrial Co., Ltd. (TPEX:3680)
Taiwan
· Delayed Price · Currency is TWD 339.50
-5.00 (-1.45%)
At close: Dec 5, 2025
TPEX:3680 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 342.50 | 344.50 | 336.00 | 339.50 | 339.50 | -1.45% | 767,467 |
| Dec 4, 2025 | 342.00 | 346.50 | 338.50 | 344.50 | 344.50 | 1.32% | 930,815 |
| Dec 3, 2025 | 342.00 | 342.50 | 338.00 | 340.00 | 340.00 | 0.59% | 305,313 |
| Dec 2, 2025 | 340.00 | 343.50 | 338.00 | 338.00 | 338.00 | 0.60% | 522,549 |
| Dec 1, 2025 | 343.50 | 347.00 | 334.50 | 336.00 | 336.00 | -1.90% | 769,850 |
| Nov 28, 2025 | 342.00 | 345.00 | 338.50 | 342.50 | 342.50 | 1.63% | 1,099,924 |
| Nov 27, 2025 | 343.00 | 356.00 | 333.00 | 337.00 | 337.00 | -1.75% | 2,898,014 |
| Nov 26, 2025 | 350.00 | 352.50 | 340.50 | 343.00 | 343.00 | -1.72% | 1,542,007 |
| Nov 25, 2025 | 345.00 | 362.00 | 342.50 | 349.00 | 349.00 | 4.18% | 4,486,207 |
| Nov 24, 2025 | 329.50 | 335.00 | 325.00 | 335.00 | 335.00 | 2.60% | 529,762 |
| Nov 21, 2025 | 335.00 | 339.00 | 324.50 | 326.50 | 326.50 | -5.09% | 1,163,063 |
| Nov 20, 2025 | 338.00 | 346.50 | 334.50 | 344.00 | 344.00 | 3.46% | 1,110,503 |
| Nov 19, 2025 | 330.50 | 339.00 | 327.00 | 332.50 | 332.50 | 0.76% | 781,712 |
| Nov 18, 2025 | 339.00 | 341.50 | 328.50 | 330.00 | 330.00 | -2.37% | 894,730 |
| Nov 17, 2025 | 344.00 | 351.50 | 337.00 | 338.00 | 338.00 | -0.73% | 841,420 |
| Nov 14, 2025 | 339.00 | 346.00 | 336.50 | 340.50 | 340.50 | -1.59% | 725,254 |
| Nov 13, 2025 | 333.00 | 347.00 | 327.50 | 346.00 | 346.00 | 4.06% | 1,041,433 |
| Nov 12, 2025 | 336.00 | 336.50 | 331.00 | 332.50 | 332.50 | -0.15% | 387,867 |
| Nov 11, 2025 | 343.00 | 350.00 | 332.00 | 333.00 | 333.00 | -2.06% | 973,528 |
| Nov 10, 2025 | 335.00 | 348.50 | 334.00 | 340.00 | 340.00 | 3.66% | 1,160,736 |
| Nov 7, 2025 | 323.00 | 331.00 | 320.00 | 328.00 | 328.00 | -0.15% | 591,970 |
| Nov 6, 2025 | 333.50 | 334.00 | 328.00 | 328.50 | 328.50 | -0.61% | 375,312 |
| Nov 5, 2025 | 332.00 | 337.00 | 327.50 | 330.50 | 330.50 | -2.79% | 733,061 |
| Nov 4, 2025 | 349.50 | 353.50 | 340.00 | 340.00 | 340.00 | -2.86% | 935,544 |
| Nov 3, 2025 | 355.00 | 355.00 | 344.50 | 350.00 | 350.00 | -0.85% | 1,187,082 |
| Oct 31, 2025 | 339.00 | 353.50 | 336.00 | 353.00 | 353.00 | 4.44% | 2,514,087 |
| Oct 30, 2025 | 336.00 | 340.00 | 327.50 | 338.00 | 338.00 | 1.05% | 1,118,125 |
| Oct 29, 2025 | 327.50 | 336.50 | 325.50 | 334.50 | 334.50 | 2.92% | 921,406 |
| Oct 28, 2025 | 326.50 | 328.00 | 321.00 | 325.00 | 325.00 | 0.62% | 464,467 |
| Oct 27, 2025 | 333.50 | 334.50 | 317.50 | 323.00 | 323.00 | -1.52% | 1,242,392 |
| Oct 23, 2025 | 338.50 | 343.50 | 327.50 | 328.00 | 328.00 | -2.81% | 917,324 |
| Oct 22, 2025 | 342.00 | 342.00 | 335.50 | 337.50 | 337.50 | -1.32% | 536,973 |
| Oct 21, 2025 | 340.50 | 346.00 | 340.00 | 342.00 | 342.00 | 0.59% | 613,918 |
| Oct 20, 2025 | 340.50 | 345.00 | 336.50 | 340.00 | 340.00 | 0.29% | 511,416 |
| Oct 17, 2025 | 341.00 | 346.00 | 339.00 | 339.00 | 339.00 | -1.88% | 702,960 |
| Oct 16, 2025 | 336.50 | 345.50 | 332.50 | 345.50 | 345.50 | 2.37% | 1,400,541 |
| Oct 15, 2025 | 324.00 | 337.50 | 319.50 | 337.50 | 337.50 | 5.47% | 789,085 |
| Oct 14, 2025 | 337.50 | 343.00 | 318.50 | 320.00 | 320.00 | -3.76% | 1,218,551 |
| Oct 13, 2025 | 316.00 | 335.00 | 315.50 | 332.50 | 332.50 | -1.92% | 849,632 |
| Oct 9, 2025 | 347.50 | 348.00 | 339.00 | 339.00 | 339.00 | -1.17% | 645,505 |
| Oct 8, 2025 | 348.00 | 348.00 | 341.00 | 343.00 | 343.00 | -2.00% | 673,739 |
| Oct 7, 2025 | 357.00 | 361.00 | 348.50 | 350.00 | 350.00 | -1.13% | 1,201,523 |
| Oct 3, 2025 | 342.00 | 355.00 | 342.00 | 354.00 | 354.00 | 3.81% | 1,862,648 |
| Oct 2, 2025 | 349.50 | 349.50 | 341.00 | 341.00 | 341.00 | -0.15% | 834,066 |
| Oct 1, 2025 | 345.50 | 356.00 | 341.50 | 341.50 | 341.50 | -0.87% | 1,353,792 |
| Sep 30, 2025 | 342.00 | 357.00 | 341.00 | 344.50 | 344.50 | 1.92% | 2,055,986 |
| Sep 26, 2025 | 356.00 | 356.00 | 336.50 | 338.00 | 338.00 | -5.06% | 2,228,802 |
| Sep 25, 2025 | 356.00 | 363.50 | 351.00 | 356.00 | 356.00 | -0.56% | 1,301,476 |
| Sep 24, 2025 | 350.00 | 360.00 | 343.00 | 358.00 | 358.00 | 1.42% | 2,911,819 |
| Sep 23, 2025 | 366.50 | 371.50 | 352.00 | 353.00 | 353.00 | -3.02% | 4,270,088 |
| Sep 22, 2025 | 333.00 | 365.00 | 328.50 | 364.00 | 364.00 | 9.64% | 6,979,377 |
| Sep 19, 2025 | 320.00 | 336.50 | 316.50 | 332.00 | 332.00 | 4.90% | 3,931,610 |
| Sep 18, 2025 | 315.00 | 321.50 | 315.00 | 316.50 | 316.50 | 0.48% | 896,598 |
| Sep 17, 2025 | 315.00 | 321.50 | 314.00 | 315.00 | 315.00 | 0.32% | 1,553,684 |
| Sep 16, 2025 | 312.00 | 316.00 | 308.50 | 314.00 | 314.00 | 1.62% | 1,214,773 |
| Sep 15, 2025 | 310.50 | 313.00 | 307.00 | 309.00 | 309.00 | - | 615,398 |
| Sep 12, 2025 | 314.50 | 315.50 | 307.00 | 309.00 | 309.00 | -1.12% | 1,106,051 |
| Sep 11, 2025 | 321.00 | 321.00 | 312.50 | 312.50 | 312.50 | -1.73% | 1,208,279 |
| Sep 10, 2025 | 310.00 | 319.00 | 310.00 | 318.00 | 318.00 | 2.91% | 1,260,288 |
| Sep 9, 2025 | 315.50 | 316.50 | 307.50 | 309.00 | 309.00 | -1.44% | 688,744 |
| Sep 8, 2025 | 313.50 | 316.50 | 312.00 | 313.50 | 313.50 | 0.80% | 417,333 |
| Sep 5, 2025 | 316.50 | 316.50 | 310.00 | 311.00 | 311.00 | 0.16% | 463,366 |
| Sep 4, 2025 | 310.00 | 318.50 | 310.00 | 310.50 | 310.50 | 0.49% | 965,333 |
| Sep 3, 2025 | 308.50 | 312.50 | 306.50 | 309.00 | 309.00 | 0.16% | 449,766 |
| Sep 2, 2025 | 313.50 | 316.00 | 307.00 | 308.50 | 308.50 | -1.28% | 640,868 |
| Sep 1, 2025 | 321.00 | 321.50 | 310.00 | 312.50 | 312.50 | -2.65% | 1,418,460 |
| Aug 29, 2025 | 326.00 | 326.50 | 320.00 | 321.00 | 321.00 | -0.93% | 1,369,423 |
| Aug 28, 2025 | 318.50 | 324.50 | 317.00 | 324.00 | 324.00 | 2.21% | 3,038,989 |
| Aug 27, 2025 | 320.00 | 321.00 | 311.50 | 317.00 | 317.00 | 0.63% | 2,749,765 |
| Aug 26, 2025 | 301.50 | 320.00 | 298.50 | 315.00 | 315.00 | 4.83% | 3,033,320 |
| Aug 25, 2025 | 293.50 | 302.00 | 293.00 | 300.50 | 300.50 | 5.07% | 2,152,939 |
| Aug 22, 2025 | 291.00 | 291.50 | 284.50 | 286.00 | 286.00 | -1.04% | 434,371 |
| Aug 21, 2025 | 285.50 | 293.00 | 285.50 | 289.00 | 289.00 | 2.12% | 814,705 |
| Aug 20, 2025 | 289.00 | 291.50 | 281.00 | 283.00 | 283.00 | -3.25% | 920,607 |
| Aug 19, 2025 | 295.00 | 299.00 | 291.50 | 292.50 | 292.50 | -0.85% | 1,042,273 |
| Aug 18, 2025 | 288.00 | 295.50 | 284.50 | 295.00 | 295.00 | 2.43% | 1,351,401 |
| Aug 15, 2025 | 295.00 | 295.00 | 288.00 | 288.00 | 288.00 | -2.04% | 951,786 |
| Aug 14, 2025 | 302.00 | 302.00 | 292.50 | 294.00 | 294.00 | -2.00% | 1,022,686 |
| Aug 13, 2025 | 297.50 | 304.50 | 295.00 | 300.00 | 300.00 | 2.04% | 1,646,944 |
| Aug 12, 2025 | 290.00 | 296.00 | 288.50 | 294.00 | 294.00 | 1.73% | 1,153,197 |
| Aug 11, 2025 | 287.00 | 290.50 | 277.00 | 289.00 | 289.00 | 0.70% | 2,258,628 |
| Aug 8, 2025 | 298.00 | 298.50 | 285.00 | 287.00 | 287.00 | -4.01% | 2,647,302 |
| Aug 7, 2025 | 294.50 | 304.50 | 294.50 | 299.00 | 299.00 | -0.17% | 1,354,865 |
| Aug 6, 2025 | 304.50 | 304.50 | 299.50 | 299.50 | 299.50 | -1.64% | 524,933 |
| Aug 5, 2025 | 310.00 | 310.50 | 304.50 | 304.50 | 304.50 | -0.81% | 553,311 |
| Aug 4, 2025 | 302.00 | 309.00 | 298.50 | 307.00 | 307.00 | 1.15% | 1,038,570 |
| Aug 1, 2025 | 297.00 | 306.00 | 295.00 | 303.50 | 303.50 | -0.16% | 609,118 |
| Jul 31, 2025 | 307.00 | 307.50 | 301.50 | 304.00 | 304.00 | - | 712,651 |
| Jul 30, 2025 | 305.00 | 307.00 | 302.50 | 304.00 | 304.00 | 0.66% | 639,370 |
| Jul 29, 2025 | 306.50 | 308.00 | 301.50 | 302.00 | 302.00 | -1.79% | 730,635 |
| Jul 28, 2025 | 314.50 | 314.50 | 306.50 | 307.50 | 307.50 | -0.65% | 622,094 |
| Jul 25, 2025 | 316.50 | 316.50 | 308.50 | 309.50 | 309.50 | -1.75% | 675,008 |
| Jul 24, 2025 | 314.50 | 322.00 | 314.00 | 315.00 | 315.00 | 1.12% | 992,552 |
| Jul 23, 2025 | 304.00 | 311.50 | 303.50 | 311.50 | 311.50 | 2.64% | 964,579 |
| Jul 22, 2025 | 320.00 | 320.00 | 299.50 | 303.50 | 303.50 | -5.16% | 2,335,309 |
| Jul 21, 2025 | 321.00 | 321.00 | 317.00 | 320.00 | 320.00 | 0.63% | 581,901 |
| Jul 18, 2025 | 322.00 | 322.50 | 318.00 | 318.00 | 318.00 | -0.31% | 1,044,698 |
| Jul 17, 2025 | 319.00 | 321.00 | 317.00 | 319.00 | 319.00 | 0.31% | 1,377,138 |
| Jul 16, 2025 | 318.00 | 321.50 | 316.00 | 318.00 | 318.00 | -2.15% | 2,042,743 |
| Jul 15, 2025 | 321.00 | 325.00 | 318.00 | 325.00 | 325.00 | 1.25% | 1,272,093 |