Gudeng Precision Industrial Co., Ltd. (TPEX:3680)
Taiwan
· Delayed Price · Currency is TWD 501.00
+12.50 (2.56%)
Apr 29, 2026, 1:30 PM CST
TPEX:3680 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 460.00 | 491.00 | 446.00 | 488.50 | 488.50 | 8.80% | 4,337,791 |
| Apr 27, 2026 | 465.00 | 472.00 | 435.50 | 449.00 | 449.00 | -2.18% | 3,095,358 |
| Apr 24, 2026 | 476.00 | 482.00 | 455.00 | 459.00 | 459.00 | -2.03% | 4,293,955 |
| Apr 23, 2026 | 504.00 | 505.00 | 453.00 | 468.50 | 468.50 | -5.35% | 5,331,448 |
| Apr 22, 2026 | 503.00 | 519.00 | 490.00 | 495.00 | 495.00 | -1.59% | 4,453,950 |
| Apr 21, 2026 | 488.00 | 514.00 | 470.00 | 503.00 | 503.00 | 6.34% | 9,113,156 |
| Apr 20, 2026 | 436.50 | 473.00 | 430.00 | 473.00 | 473.00 | 10.00% | 4,354,425 |
| Apr 17, 2026 | 423.00 | 435.00 | 418.50 | 430.00 | 430.00 | -1.15% | 3,473,564 |
| Apr 16, 2026 | 412.00 | 436.00 | 410.00 | 435.00 | 435.00 | 8.21% | 7,671,897 |
| Apr 15, 2026 | 412.00 | 414.00 | 393.00 | 402.00 | 402.00 | -0.62% | 2,295,332 |
| Apr 14, 2026 | 387.50 | 409.00 | 377.00 | 404.50 | 404.50 | 6.03% | 4,722,524 |
| Apr 13, 2026 | 387.50 | 387.50 | 380.50 | 381.50 | 381.50 | -2.30% | 1,756,875 |
| Apr 10, 2026 | 419.00 | 428.00 | 386.00 | 390.50 | 390.50 | -6.47% | 3,888,627 |
| Apr 9, 2026 | 408.00 | 423.50 | 397.50 | 417.50 | 417.50 | 3.21% | 1,981,655 |
| Apr 8, 2026 | 385.00 | 405.00 | 385.00 | 404.50 | 404.50 | 7.29% | 1,711,384 |
| Apr 7, 2026 | 381.00 | 385.50 | 372.50 | 377.00 | 377.00 | 0.53% | 873,724 |
| Apr 2, 2026 | 380.00 | 388.00 | 375.00 | 375.00 | 375.00 | -0.53% | 930,655 |
| Apr 1, 2026 | 388.50 | 390.50 | 377.00 | 377.00 | 377.00 | 0.13% | 1,107,230 |
| Mar 31, 2026 | 396.00 | 399.00 | 374.50 | 376.50 | 376.50 | -4.92% | 973,906 |
| Mar 30, 2026 | 400.50 | 401.00 | 388.00 | 396.00 | 396.00 | -3.41% | 985,162 |
| Mar 27, 2026 | 400.00 | 411.00 | 392.00 | 410.00 | 410.00 | 1.49% | 945,571 |
| Mar 26, 2026 | 420.50 | 431.50 | 404.00 | 404.00 | 404.00 | -2.06% | 1,895,451 |
| Mar 25, 2026 | 395.00 | 415.00 | 395.00 | 412.50 | 412.50 | 6.87% | 1,526,232 |
| Mar 24, 2026 | 414.50 | 423.00 | 386.00 | 386.00 | 386.00 | -4.22% | 1,831,567 |
| Mar 23, 2026 | 380.00 | 413.00 | 376.00 | 403.00 | 403.00 | 2.81% | 1,348,381 |
| Mar 20, 2026 | 395.00 | 405.00 | 390.00 | 392.00 | 392.00 | -0.25% | 848,171 |
| Mar 19, 2026 | 400.00 | 405.00 | 390.50 | 393.00 | 393.00 | -3.20% | 819,515 |
| Mar 18, 2026 | 386.50 | 409.00 | 386.00 | 406.00 | 406.00 | 6.56% | 1,707,252 |
| Mar 17, 2026 | 385.00 | 390.50 | 381.00 | 381.00 | 381.00 | 0.53% | 474,716 |
| Mar 16, 2026 | 379.50 | 385.00 | 375.50 | 379.00 | 379.00 | -0.52% | 608,717 |
| Mar 13, 2026 | 382.50 | 383.00 | 372.00 | 381.00 | 381.00 | -0.78% | 694,589 |
| Mar 12, 2026 | 391.00 | 391.00 | 381.50 | 384.00 | 384.00 | -1.54% | 531,735 |
| Mar 11, 2026 | 382.00 | 392.50 | 382.00 | 390.00 | 390.00 | 3.72% | 588,571 |
| Mar 10, 2026 | 378.00 | 382.50 | 372.50 | 376.00 | 376.00 | 3.16% | 730,643 |
| Mar 9, 2026 | 360.50 | 370.00 | 357.00 | 364.50 | 364.50 | -7.95% | 1,030,885 |
| Mar 6, 2026 | 396.00 | 400.00 | 391.00 | 396.00 | 396.00 | -1.00% | 497,557 |
| Mar 5, 2026 | 391.50 | 409.00 | 386.50 | 400.00 | 400.00 | 7.24% | 1,691,298 |
| Mar 4, 2026 | 400.00 | 400.00 | 371.50 | 373.00 | 373.00 | -7.79% | 1,380,483 |
| Mar 3, 2026 | 414.50 | 428.00 | 404.50 | 404.50 | 404.50 | -2.41% | 909,524 |
| Mar 2, 2026 | 415.50 | 423.00 | 410.00 | 414.50 | 414.50 | -2.59% | 948,615 |
| Feb 26, 2026 | 426.00 | 435.00 | 419.00 | 425.50 | 425.50 | 0.59% | 1,582,230 |
| Feb 25, 2026 | 418.00 | 427.50 | 416.00 | 423.00 | 423.00 | 1.56% | 1,416,017 |
| Feb 24, 2026 | 411.50 | 420.00 | 407.00 | 416.50 | 416.50 | 1.71% | 986,643 |
| Feb 23, 2026 | 400.00 | 416.50 | 392.00 | 409.50 | 409.50 | 4.33% | 1,297,677 |
| Feb 11, 2026 | 405.00 | 405.00 | 391.50 | 392.50 | 392.50 | -2.97% | 1,020,989 |
| Feb 10, 2026 | 407.00 | 408.50 | 402.50 | 404.50 | 404.50 | -0.74% | 573,802 |
| Feb 9, 2026 | 405.00 | 418.50 | 405.00 | 407.50 | 407.50 | 3.69% | 1,148,237 |
| Feb 6, 2026 | 400.50 | 404.00 | 388.00 | 393.00 | 393.00 | -1.87% | 1,412,356 |
| Feb 5, 2026 | 410.00 | 410.00 | 400.50 | 400.50 | 400.50 | -3.14% | 753,117 |
| Feb 4, 2026 | 404.00 | 413.50 | 403.00 | 413.50 | 413.50 | 1.72% | 642,043 |
| Feb 3, 2026 | 416.00 | 418.50 | 404.00 | 406.50 | 406.50 | 0.37% | 1,023,119 |
| Feb 2, 2026 | 397.00 | 410.00 | 397.00 | 405.00 | 405.00 | 0.62% | 1,407,810 |
| Jan 30, 2026 | 414.00 | 417.50 | 396.00 | 402.50 | 402.50 | -2.90% | 2,186,708 |
| Jan 29, 2026 | 454.00 | 454.00 | 413.00 | 414.50 | 414.50 | -9.00% | 5,075,915 |
| Jan 28, 2026 | 445.00 | 462.00 | 443.00 | 455.50 | 455.50 | 3.05% | 3,578,924 |
| Jan 27, 2026 | 441.50 | 444.00 | 435.00 | 442.00 | 442.00 | 1.14% | 1,025,910 |
| Jan 26, 2026 | 441.00 | 446.00 | 433.00 | 437.00 | 437.00 | -0.79% | 1,651,081 |
| Jan 23, 2026 | 442.00 | 449.00 | 434.00 | 440.50 | 440.50 | 0.69% | 2,386,146 |
| Jan 22, 2026 | 438.00 | 442.50 | 432.00 | 437.50 | 437.50 | 2.22% | 1,866,662 |
| Jan 21, 2026 | 429.00 | 443.50 | 427.50 | 428.00 | 428.00 | -1.27% | 2,032,451 |
| Jan 20, 2026 | 425.50 | 442.00 | 421.00 | 433.50 | 433.50 | 2.48% | 2,800,712 |
| Jan 19, 2026 | 424.50 | 428.00 | 418.50 | 423.00 | 423.00 | -0.82% | 1,420,164 |
| Jan 16, 2026 | 439.50 | 450.00 | 424.00 | 426.50 | 426.50 | 1.31% | 5,166,996 |
| Jan 15, 2026 | 425.00 | 427.00 | 413.00 | 421.00 | 421.00 | -0.71% | 2,309,623 |
| Jan 14, 2026 | 431.00 | 440.00 | 423.00 | 424.00 | 424.00 | -0.35% | 1,961,624 |
| Jan 13, 2026 | 431.00 | 433.00 | 420.00 | 425.50 | 425.50 | 0.12% | 2,332,481 |
| Jan 12, 2026 | 420.50 | 426.00 | 412.00 | 425.00 | 425.00 | 4.17% | 2,699,092 |
| Jan 9, 2026 | 413.50 | 419.00 | 397.00 | 408.00 | 408.00 | -1.33% | 2,745,880 |
| Jan 8, 2026 | 419.00 | 437.50 | 413.50 | 413.50 | 413.50 | -1.31% | 3,792,408 |
| Jan 7, 2026 | 425.50 | 428.50 | 416.00 | 419.00 | 419.00 | -2.10% | 3,993,865 |
| Jan 6, 2026 | 410.00 | 448.00 | 404.00 | 428.00 | 428.00 | 4.90% | 9,539,608 |
| Jan 5, 2026 | 395.50 | 408.00 | 395.00 | 408.00 | 408.00 | 9.97% | 7,068,673 |
| Jan 2, 2026 | 356.50 | 387.00 | 356.00 | 371.00 | 371.00 | 4.21% | 5,610,685 |
| Dec 31, 2025 | 356.00 | 366.00 | 350.00 | 356.00 | 356.00 | 0.99% | 3,477,680 |
| Dec 30, 2025 | 337.00 | 353.00 | 335.50 | 352.50 | 352.50 | 4.60% | 3,611,753 |
| Dec 29, 2025 | 331.00 | 349.50 | 329.00 | 337.00 | 337.00 | 3.06% | 3,228,526 |
| Dec 26, 2025 | 316.50 | 328.50 | 313.00 | 327.00 | 327.00 | 3.81% | 1,303,905 |
| Dec 24, 2025 | 317.00 | 321.00 | 314.50 | 315.00 | 315.00 | - | 473,537 |
| Dec 23, 2025 | 324.00 | 324.50 | 314.00 | 315.00 | 315.00 | -1.87% | 952,739 |
| Dec 22, 2025 | 324.00 | 325.00 | 321.00 | 321.00 | 321.00 | 0.31% | 390,266 |
| Dec 19, 2025 | 323.50 | 325.50 | 318.00 | 320.00 | 320.00 | - | 973,103 |
| Dec 18, 2025 | 326.00 | 328.00 | 319.50 | 320.00 | 320.00 | -3.03% | 1,105,616 |
| Dec 17, 2025 | 338.00 | 340.50 | 329.50 | 330.00 | 330.00 | -1.20% | 1,178,654 |
| Dec 16, 2025 | 349.50 | 351.00 | 330.00 | 334.00 | 334.00 | -5.25% | 2,593,591 |
| Dec 15, 2025 | 347.50 | 359.00 | 345.00 | 352.50 | 352.50 | 1.15% | 2,202,068 |
| Dec 12, 2025 | 346.00 | 355.50 | 345.00 | 348.50 | 348.50 | 1.31% | 1,714,909 |
| Dec 11, 2025 | 346.00 | 356.00 | 344.00 | 344.00 | 344.00 | 0.58% | 3,182,653 |
| Dec 10, 2025 | 345.00 | 351.50 | 340.50 | 342.00 | 340.11 | 1.18% | 1,641,872 |
| Dec 9, 2025 | 346.00 | 347.00 | 337.50 | 338.00 | 336.13 | -1.89% | 784,661 |
| Dec 8, 2025 | 338.00 | 346.50 | 338.00 | 344.50 | 342.59 | 1.47% | 750,284 |
| Dec 5, 2025 | 342.50 | 344.50 | 336.00 | 339.50 | 337.62 | -1.45% | 767,467 |
| Dec 4, 2025 | 342.00 | 346.50 | 338.50 | 344.50 | 342.59 | 1.32% | 930,815 |
| Dec 3, 2025 | 342.00 | 342.50 | 338.00 | 340.00 | 338.12 | 0.59% | 305,313 |
| Dec 2, 2025 | 340.00 | 343.50 | 338.00 | 338.00 | 336.13 | 0.60% | 522,549 |
| Dec 1, 2025 | 343.50 | 347.00 | 334.50 | 336.00 | 334.14 | -1.90% | 769,850 |
| Nov 28, 2025 | 342.00 | 345.00 | 338.50 | 342.50 | 340.60 | 1.63% | 1,099,924 |
| Nov 27, 2025 | 343.00 | 356.00 | 333.00 | 337.00 | 335.13 | -1.75% | 2,898,014 |
| Nov 26, 2025 | 350.00 | 352.50 | 340.50 | 343.00 | 341.10 | -1.72% | 1,542,007 |
| Nov 25, 2025 | 345.00 | 362.00 | 342.50 | 349.00 | 347.07 | 4.18% | 4,486,207 |
| Nov 24, 2025 | 329.50 | 335.00 | 325.00 | 335.00 | 333.14 | 2.60% | 529,762 |