Gia Tzoong Enterprise Co.,Ltd (TPEX:5355)
Taiwan
· Delayed Price · Currency is TWD 6.79
-0.17 (-2.44%)
Apr 29, 2026, 1:20 PM CST
TPEX:5355 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 6.98 | 6.98 | 6.36 | 6.79 | 6.79 | -2.44% | 11,714 |
| Apr 28, 2026 | 6.15 | 6.97 | 6.15 | 6.96 | 6.96 | 6.75% | 98,017 |
| Apr 27, 2026 | 6.53 | 6.53 | 6.38 | 6.52 | 6.52 | -0.15% | 39,012 |
| Apr 24, 2026 | 6.72 | 6.72 | 6.52 | 6.53 | 6.53 | -2.83% | 10,004 |
| Apr 23, 2026 | 7.00 | 7.10 | 6.71 | 6.72 | 6.72 | -3.86% | 147,133 |
| Apr 22, 2026 | 7.44 | 7.44 | 6.66 | 6.99 | 6.99 | 2.79% | 58,404 |
| Apr 21, 2026 | 6.56 | 7.00 | 6.34 | 6.80 | 6.80 | 4.78% | 124,197 |
| Apr 20, 2026 | 6.58 | 6.58 | 6.41 | 6.49 | 6.49 | 1.25% | 139,006 |
| Apr 17, 2026 | 6.49 | 6.49 | 6.30 | 6.41 | 6.41 | -1.23% | 41,011 |
| Apr 16, 2026 | 6.45 | 6.49 | 6.36 | 6.49 | 6.49 | 0.62% | 9,010 |
| Apr 15, 2026 | 6.43 | 6.45 | 6.31 | 6.45 | 6.45 | -0.62% | 71,137 |
| Apr 14, 2026 | 6.48 | 6.50 | 6.43 | 6.49 | 6.49 | -0.15% | 86,017 |
| Apr 13, 2026 | 6.33 | 6.50 | 6.33 | 6.50 | 6.50 | -0.15% | 21,011 |
| Apr 10, 2026 | 6.45 | 6.98 | 6.45 | 6.51 | 6.51 | 0.15% | 39,098 |
| Apr 9, 2026 | 6.63 | 6.63 | 6.44 | 6.50 | 6.50 | -1.96% | 27,066 |
| Apr 8, 2026 | 6.15 | 6.63 | 6.00 | 6.63 | 6.63 | 7.80% | 40,229 |
| Apr 7, 2026 | 6.07 | 6.20 | 6.07 | 6.15 | 6.15 | -3.91% | 47,138 |
| Apr 2, 2026 | 6.55 | 6.55 | 6.02 | 6.40 | 6.40 | -2.59% | 169,136 |
| Apr 1, 2026 | 6.50 | 6.74 | 6.50 | 6.57 | 6.57 | 1.08% | 159,061 |
| Mar 31, 2026 | 6.81 | 6.81 | 6.50 | 6.50 | 6.50 | -4.69% | 154,262 |
| Mar 30, 2026 | 6.78 | 6.90 | 6.77 | 6.82 | 6.82 | -2.99% | 75,369 |
| Mar 26, 2026 | 7.02 | 7.05 | 7.02 | 7.03 | 7.03 | -1.13% | 73,092 |
| Mar 25, 2026 | 7.10 | 7.15 | 7.00 | 7.11 | 7.11 | 0.14% | 183,495 |
| Mar 24, 2026 | 7.00 | 7.18 | 6.99 | 7.10 | 7.10 | 1.72% | 18,331 |
| Mar 23, 2026 | 7.01 | 7.04 | 6.90 | 6.98 | 6.98 | -2.51% | 120,509 |
| Mar 20, 2026 | 7.54 | 7.54 | 7.14 | 7.16 | 7.16 | 0.56% | 93,652 |
| Mar 19, 2026 | 7.20 | 7.24 | 7.10 | 7.12 | 7.12 | -1.66% | 119,050 |
| Mar 18, 2026 | 7.18 | 7.27 | 7.06 | 7.24 | 7.24 | -0.41% | 149,131 |
| Mar 17, 2026 | 7.16 | 7.29 | 7.15 | 7.27 | 7.27 | 0.69% | 206,287 |
| Mar 16, 2026 | 7.58 | 7.58 | 7.02 | 7.22 | 7.22 | -4.75% | 204,460 |
| Mar 13, 2026 | 7.23 | 8.14 | 7.21 | 7.58 | 7.58 | 2.43% | 717,358 |
| Mar 12, 2026 | 7.15 | 7.65 | 7.15 | 7.40 | 7.40 | -3.52% | 32,201 |
| Mar 11, 2026 | 7.20 | 7.78 | 7.02 | 7.67 | 7.67 | 6.53% | 245,784 |
| 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 |