Gia Tzoong Enterprise Co.,Ltd (TPEX:5355)
Taiwan
· Delayed Price · Currency is TWD 7.20
-0.19 (-2.57%)
Mar 10, 2026, 1:10 PM CST
TPEX:5355 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 7.18 | 7.30 | 7.15 | 7.20 | 7.20 | -2.57% | 50,055 |
| Mar 9, 2026 | 7.10 | 7.39 | 7.07 | 7.39 | 7.39 | -0.14% | 59,080 |
| Mar 6, 2026 | 7.26 | 7.40 | 7.26 | 7.40 | 7.40 | - | 77,054 |
| Mar 5, 2026 | 7.20 | 7.40 | 7.20 | 7.40 | 7.40 | 2.78% | 131,178 |
| Mar 4, 2026 | 7.20 | 7.20 | 7.02 | 7.20 | 7.20 | -3.23% | 101,073 |
| Mar 3, 2026 | 7.44 | 7.44 | 7.23 | 7.44 | 7.44 | - | 60,043 |
| Mar 2, 2026 | 7.20 | 7.48 | 7.01 | 7.44 | 7.44 | -0.53% | 36,175 |
| Feb 26, 2026 | 7.19 | 7.48 | 7.19 | 7.48 | 7.48 | -1.06% | 85,589 |
| Feb 25, 2026 | 7.64 | 7.64 | 7.32 | 7.56 | 7.56 | -1.05% | 157,186 |
| Feb 24, 2026 | 7.65 | 7.70 | 7.31 | 7.64 | 7.64 | 1.19% | 62,232 |
| Feb 23, 2026 | 7.44 | 7.69 | 7.44 | 7.55 | 7.55 | 1.48% | 105,452 |
| Feb 11, 2026 | 7.03 | 7.48 | 7.03 | 7.44 | 7.44 | 5.68% | 208,039 |
| Feb 10, 2026 | 7.16 | 7.17 | 7.04 | 7.04 | 7.04 | -1.81% | 41,020 |
| Feb 9, 2026 | 7.01 | 7.19 | 7.01 | 7.17 | 7.17 | -0.28% | 76,045 |
| Feb 5, 2026 | 7.14 | 7.20 | 7.02 | 7.19 | 7.19 | 0.28% | 112,030 |
| Feb 4, 2026 | 7.00 | 7.17 | 6.91 | 7.17 | 7.17 | 0.56% | 199,255 |
| Feb 3, 2026 | 7.04 | 7.18 | 6.88 | 7.13 | 7.13 | 1.28% | 97,008 |
| Feb 2, 2026 | 7.04 | 7.04 | 6.83 | 7.04 | 7.04 | -1.12% | 37,014 |
| Jan 30, 2026 | 6.89 | 7.15 | 6.89 | 7.12 | 7.12 | -0.97% | 59,155 |
| Jan 29, 2026 | 7.27 | 7.28 | 6.95 | 7.19 | 7.19 | -1.24% | 169,020 |
| Jan 28, 2026 | 7.25 | 7.37 | 6.86 | 7.28 | 7.28 | -1.09% | 216,155 |
| Jan 27, 2026 | 7.21 | 7.50 | 7.13 | 7.36 | 7.36 | -0.67% | 81,017 |
| Jan 26, 2026 | 7.24 | 7.65 | 7.24 | 7.41 | 7.41 | 2.35% | 213,028 |
| Jan 23, 2026 | 7.04 | 7.24 | 7.04 | 7.24 | 7.24 | -0.69% | 35,013 |
| Jan 22, 2026 | 7.18 | 7.45 | 6.99 | 7.29 | 7.29 | 1.53% | 169,014 |
| Jan 21, 2026 | 7.20 | 7.38 | 7.18 | 7.18 | 7.18 | 1.99% | 74,329 |
| Jan 20, 2026 | 6.88 | 7.15 | 6.83 | 7.04 | 7.04 | 1.29% | 82,140 |
| Jan 19, 2026 | 7.00 | 7.04 | 6.70 | 6.95 | 6.95 | -1.42% | 164,007 |
| Jan 16, 2026 | 7.15 | 7.16 | 7.05 | 7.05 | 7.05 | -2.08% | 87,014 |
| Jan 15, 2026 | 7.25 | 7.26 | 7.15 | 7.20 | 7.20 | -0.69% | 48,492 |
| Jan 14, 2026 | 6.89 | 7.36 | 6.81 | 7.25 | 7.25 | 5.22% | 137,978 |
| Jan 13, 2026 | 6.75 | 6.89 | 6.72 | 6.89 | 6.89 | 2.07% | 120,013 |
| Jan 12, 2026 | 6.65 | 6.75 | 6.61 | 6.75 | 6.75 | 1.20% | 57,406 |
| Jan 9, 2026 | 6.66 | 6.67 | 6.62 | 6.67 | 6.67 | 0.15% | 66,007 |
| Jan 8, 2026 | 6.87 | 6.87 | 6.55 | 6.66 | 6.66 | -1.77% | 115,058 |
| Jan 7, 2026 | 6.97 | 6.97 | 6.75 | 6.78 | 6.78 | -2.16% | 69,334 |
| Jan 6, 2026 | 6.89 | 6.93 | 6.69 | 6.93 | 6.93 | -0.29% | 104,014 |
| Jan 5, 2026 | 6.42 | 7.04 | 6.42 | 6.95 | 6.95 | -1.42% | 182,008 |
| Jan 2, 2026 | 7.25 | 7.25 | 7.00 | 7.05 | 7.05 | -3.29% | 109,111 |
| Dec 31, 2025 | 7.10 | 7.29 | 7.08 | 7.29 | 7.29 | -0.41% | 179,145 |
| Dec 30, 2025 | 7.22 | 7.35 | 7.08 | 7.32 | 7.32 | -1.08% | 51,104 |
| Dec 29, 2025 | 7.14 | 7.40 | 7.14 | 7.40 | 7.40 | 3.50% | 227,278 |
| Dec 26, 2025 | 7.07 | 7.15 | 7.07 | 7.15 | 7.15 | 1.13% | 24,501 |
| Dec 24, 2025 | 7.11 | 7.32 | 7.05 | 7.07 | 7.07 | -0.56% | 124,485 |
| Dec 23, 2025 | 7.04 | 7.38 | 7.04 | 7.11 | 7.11 | 1.14% | 173,040 |
| Dec 22, 2025 | 7.05 | 7.67 | 6.97 | 7.03 | 7.03 | 0.43% | 132,214 |
| Dec 19, 2025 | 6.40 | 7.03 | 6.36 | 7.00 | 7.00 | 9.20% | 166,311 |
| Dec 18, 2025 | 6.32 | 6.41 | 6.32 | 6.41 | 6.41 | 1.26% | 37,957 |
| Dec 17, 2025 | 6.37 | 6.38 | 6.25 | 6.33 | 6.33 | -0.63% | 109,003 |
| Dec 16, 2025 | 6.30 | 6.50 | 6.15 | 6.37 | 6.37 | 1.59% | 180,024 |
| Dec 15, 2025 | 5.94 | 6.50 | 5.94 | 6.27 | 6.27 | 5.56% | 106,930 |
| Dec 12, 2025 | 5.70 | 6.00 | 5.70 | 5.94 | 5.94 | -1.00% | 66,278 |
| Dec 11, 2025 | 5.98 | 6.00 | 5.92 | 6.00 | 6.00 | -0.66% | 191,121 |
| Dec 10, 2025 | 6.02 | 6.15 | 6.02 | 6.04 | 6.04 | -0.33% | 71,100 |
| Dec 9, 2025 | 5.83 | 6.30 | 5.83 | 6.06 | 6.06 | -2.57% | 108,275 |
| Dec 8, 2025 | 6.06 | 6.26 | 6.04 | 6.22 | 6.22 | 3.15% | 94,009 |
| Dec 5, 2025 | 6.00 | 6.05 | 6.00 | 6.03 | 6.03 | - | 146,035 |
| Dec 4, 2025 | 5.97 | 6.03 | 5.97 | 6.03 | 6.03 | 1.01% | 48,441 |
| Dec 3, 2025 | 5.92 | 6.00 | 5.92 | 5.97 | 5.97 | 0.17% | 108,151 |
| Dec 2, 2025 | 6.07 | 6.07 | 5.89 | 5.96 | 5.96 | -1.81% | 167,099 |
| Dec 1, 2025 | 6.11 | 6.11 | 5.88 | 6.07 | 6.07 | -0.65% | 91,094 |
| Nov 28, 2025 | 6.41 | 6.41 | 6.04 | 6.11 | 6.11 | 1.33% | 101,016 |
| Nov 27, 2025 | 6.35 | 6.35 | 6.01 | 6.03 | 6.03 | 0.33% | 71,721 |
| Nov 26, 2025 | 5.81 | 6.10 | 5.81 | 6.01 | 6.01 | 0.84% | 130,191 |
| Nov 25, 2025 | 5.70 | 6.10 | 5.63 | 5.96 | 5.96 | 1.88% | 227,241 |
| Nov 24, 2025 | 5.62 | 6.18 | 5.33 | 5.85 | 5.85 | 4.09% | 584,531 |
| Nov 21, 2025 | 5.70 | 5.94 | 5.57 | 5.62 | 5.62 | -9.06% | 683,837 |
| Nov 20, 2025 | 6.21 | 6.94 | 6.18 | 6.18 | 6.18 | -9.91% | 981,125 |
| Nov 19, 2025 | 7.40 | 7.40 | 6.86 | 6.86 | 6.86 | -9.97% | 964,662 |
| Nov 18, 2025 | 7.38 | 7.64 | 7.38 | 7.62 | 7.62 | -6.96% | 2,589,029 |
| Nov 17, 2025 | 8.73 | 8.73 | 8.19 | 8.19 | 8.19 | -3.65% | 365,633 |
| Nov 14, 2025 | 8.60 | 8.90 | 8.50 | 8.50 | 8.50 | -1.28% | 472,818 |
| Nov 13, 2025 | 8.77 | 8.86 | 8.61 | 8.61 | 8.61 | -1.82% | 489,515 |
| Nov 12, 2025 | 8.76 | 9.10 | 8.46 | 8.77 | 8.77 | 0.11% | 861,603 |
| Nov 11, 2025 | 9.29 | 9.29 | 8.70 | 8.76 | 8.76 | -6.01% | 994,916 |
| Nov 10, 2025 | 9.67 | 9.70 | 9.16 | 9.32 | 9.32 | 0.11% | 707,853 |
| Nov 7, 2025 | 9.30 | 9.47 | 9.13 | 9.31 | 9.31 | 0.76% | 493,505 |
| Nov 6, 2025 | 9.49 | 9.50 | 9.04 | 9.24 | 9.24 | 1.99% | 558,776 |
| Nov 5, 2025 | 9.06 | 9.28 | 8.57 | 9.06 | 9.06 | 0.22% | 620,356 |
| Nov 4, 2025 | 8.90 | 9.47 | 8.75 | 9.04 | 9.04 | -6.80% | 1,879,314 |
| Nov 3, 2025 | 9.25 | 9.71 | 9.25 | 9.70 | 9.70 | 9.85% | 3,094,812 |
| Oct 31, 2025 | 8.90 | 9.09 | 8.63 | 8.83 | 8.83 | -2.86% | 995,708 |
| Oct 30, 2025 | 10.00 | 10.05 | 8.60 | 9.09 | 9.09 | -1.73% | 4,115,077 |
| Oct 29, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 9.99% | 743,219 |
| Oct 28, 2025 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 9.93% | 525,468 |
| Oct 27, 2025 | 7.10 | 7.65 | 7.10 | 7.65 | 7.65 | 9.91% | 704,588 |
| Oct 23, 2025 | 6.92 | 6.97 | 6.83 | 6.96 | 6.96 | 1.16% | 263,170 |
| Oct 22, 2025 | 6.81 | 7.18 | 6.81 | 6.88 | 6.88 | -1.43% | 242,412 |
| Oct 21, 2025 | 6.66 | 7.20 | 6.62 | 6.98 | 6.98 | 4.96% | 563,715 |
| Oct 20, 2025 | 6.80 | 6.80 | 6.58 | 6.65 | 6.65 | -2.78% | 486,482 |
| Oct 17, 2025 | 7.00 | 7.03 | 6.83 | 6.84 | 6.84 | -1.72% | 563,121 |
| Oct 16, 2025 | 7.08 | 7.25 | 6.90 | 6.96 | 6.96 | -1.00% | 717,823 |
| Oct 15, 2025 | 6.67 | 7.30 | 6.67 | 7.03 | 7.03 | 5.40% | 980,261 |
| Oct 14, 2025 | 7.19 | 7.19 | 6.67 | 6.67 | 6.67 | -6.45% | 1,277,681 |
| Oct 13, 2025 | 7.00 | 7.17 | 7.00 | 7.13 | 7.13 | -0.97% | 502,468 |
| Oct 9, 2025 | 7.32 | 7.36 | 7.15 | 7.20 | 7.20 | -2.44% | 638,641 |
| Oct 8, 2025 | 7.45 | 7.49 | 7.30 | 7.38 | 7.38 | -0.54% | 484,641 |
| Oct 7, 2025 | 7.45 | 7.76 | 7.35 | 7.42 | 7.42 | -1.46% | 439,603 |
| Oct 3, 2025 | 7.68 | 7.68 | 7.40 | 7.53 | 7.53 | -1.44% | 390,918 |
| Oct 2, 2025 | 7.70 | 7.75 | 7.53 | 7.64 | 7.64 | -1.42% | 333,639 |