Gallant Precision Machining Co., Ltd. (TPEX:5443)
Taiwan
· Delayed Price · Currency is TWD 85.10
+0.50 (0.59%)
Dec 5, 2025, 1:30 PM CST
TPEX:5443 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 85.00 | 87.60 | 84.90 | 85.10 | 85.10 | 0.59% | 765,234 |
| Dec 4, 2025 | 86.30 | 87.50 | 84.60 | 84.60 | 84.60 | -1.63% | 1,947,768 |
| Dec 3, 2025 | 84.10 | 86.00 | 84.10 | 86.00 | 86.00 | 2.50% | 563,209 |
| Dec 2, 2025 | 85.70 | 85.90 | 83.90 | 83.90 | 83.90 | -1.41% | 509,522 |
| Dec 1, 2025 | 85.70 | 86.90 | 84.50 | 85.10 | 85.10 | -0.70% | 768,926 |
| Nov 28, 2025 | 83.10 | 86.60 | 83.10 | 85.70 | 85.70 | 3.25% | 1,462,374 |
| Nov 27, 2025 | 84.50 | 84.50 | 82.90 | 83.00 | 83.00 | -0.60% | 727,173 |
| Nov 26, 2025 | 81.60 | 83.90 | 81.60 | 83.50 | 83.50 | 2.45% | 1,005,872 |
| Nov 25, 2025 | 82.00 | 82.60 | 80.70 | 81.50 | 81.50 | 0.87% | 884,637 |
| Nov 24, 2025 | 79.20 | 80.80 | 78.50 | 80.80 | 80.80 | 3.19% | 845,635 |
| Nov 21, 2025 | 79.40 | 80.00 | 77.70 | 78.30 | 78.30 | -3.45% | 948,763 |
| Nov 20, 2025 | 81.90 | 82.00 | 79.50 | 81.10 | 81.10 | 2.53% | 883,411 |
| Nov 19, 2025 | 80.00 | 80.60 | 78.20 | 79.10 | 79.10 | -1.13% | 1,257,140 |
| Nov 18, 2025 | 83.50 | 83.70 | 80.00 | 80.00 | 80.00 | -4.19% | 1,350,455 |
| Nov 17, 2025 | 84.50 | 84.80 | 83.00 | 83.50 | 83.50 | -0.48% | 1,013,014 |
| Nov 14, 2025 | 85.20 | 86.20 | 83.90 | 83.90 | 83.90 | -3.56% | 1,307,229 |
| Nov 13, 2025 | 88.30 | 88.30 | 86.40 | 87.00 | 87.00 | -1.36% | 1,379,427 |
| Nov 12, 2025 | 88.10 | 89.70 | 87.70 | 88.20 | 88.20 | 0.68% | 1,420,175 |
| Nov 11, 2025 | 90.80 | 90.80 | 86.60 | 87.60 | 87.60 | -4.68% | 3,831,614 |
| Nov 10, 2025 | 90.00 | 92.20 | 88.40 | 91.90 | 91.90 | 2.68% | 1,342,538 |
| Nov 7, 2025 | 89.50 | 90.20 | 88.00 | 89.50 | 89.50 | -1.43% | 1,639,999 |
| Nov 6, 2025 | 90.80 | 91.50 | 90.20 | 90.80 | 90.80 | 0.44% | 835,117 |
| Nov 5, 2025 | 89.50 | 91.00 | 88.30 | 90.40 | 90.40 | -1.63% | 1,542,443 |
| Nov 4, 2025 | 95.30 | 95.50 | 91.50 | 91.90 | 91.90 | -3.06% | 1,437,313 |
| Nov 3, 2025 | 92.80 | 95.80 | 92.60 | 94.80 | 94.80 | 2.16% | 1,708,619 |
| Oct 31, 2025 | 92.70 | 93.60 | 92.50 | 92.80 | 92.80 | 0.32% | 1,332,091 |
| Oct 30, 2025 | 95.50 | 95.90 | 92.20 | 92.50 | 92.50 | -2.73% | 2,173,429 |
| Oct 29, 2025 | 94.50 | 96.30 | 93.90 | 95.10 | 95.10 | 1.49% | 2,051,910 |
| Oct 28, 2025 | 95.10 | 96.00 | 93.30 | 93.70 | 93.70 | -1.78% | 2,135,946 |
| Oct 27, 2025 | 97.50 | 97.90 | 95.40 | 95.40 | 95.40 | -0.10% | 1,446,893 |
| Oct 23, 2025 | 95.00 | 97.20 | 95.00 | 95.50 | 95.50 | -2.05% | 1,924,828 |
| Oct 22, 2025 | 99.00 | 99.10 | 96.90 | 97.50 | 97.50 | -1.12% | 2,011,479 |
| Oct 21, 2025 | 101.00 | 102.00 | 98.60 | 98.60 | 98.60 | -1.40% | 2,108,077 |
| Oct 20, 2025 | 99.50 | 101.00 | 99.50 | 100.00 | 100.00 | 1.11% | 1,549,876 |
| Oct 17, 2025 | 101.50 | 101.50 | 98.90 | 98.90 | 98.90 | -4.44% | 3,204,085 |
| Oct 16, 2025 | 104.00 | 106.00 | 102.00 | 103.50 | 103.50 | 0.98% | 4,827,210 |
| Oct 15, 2025 | 99.90 | 102.50 | 98.30 | 102.50 | 102.50 | 3.96% | 3,111,089 |
| Oct 14, 2025 | 100.00 | 103.50 | 98.10 | 98.60 | 98.60 | -0.30% | 4,650,403 |
| Oct 13, 2025 | 94.90 | 100.50 | 94.50 | 98.90 | 98.90 | -4.44% | 5,745,764 |
| Oct 9, 2025 | 106.00 | 106.50 | 103.00 | 103.50 | 103.50 | -1.43% | 2,876,704 |
| Oct 8, 2025 | 109.00 | 109.00 | 105.00 | 105.00 | 105.00 | -4.55% | 3,772,769 |
| Oct 7, 2025 | 111.00 | 112.00 | 108.50 | 110.00 | 110.00 | - | 3,169,245 |
| Oct 3, 2025 | 112.00 | 113.50 | 109.50 | 110.00 | 110.00 | -2.65% | 4,946,709 |
| Oct 2, 2025 | 107.50 | 113.00 | 107.00 | 113.00 | 113.00 | 6.60% | 7,474,577 |
| Oct 1, 2025 | 108.00 | 109.50 | 105.50 | 106.00 | 106.00 | -1.85% | 3,333,001 |
| Sep 30, 2025 | 106.50 | 109.50 | 106.50 | 108.00 | 108.00 | 2.37% | 2,592,866 |
| Sep 26, 2025 | 111.50 | 112.50 | 105.50 | 105.50 | 105.50 | -5.80% | 6,419,253 |
| Sep 25, 2025 | 111.50 | 114.00 | 111.50 | 112.00 | 112.00 | 0.45% | 4,316,750 |
| Sep 24, 2025 | 115.00 | 118.00 | 111.00 | 111.50 | 111.50 | -3.46% | 12,156,750 |
| Sep 23, 2025 | 117.50 | 124.50 | 114.50 | 115.50 | 115.50 | -0.43% | 29,721,230 |
| Sep 22, 2025 | 115.00 | 118.00 | 112.50 | 116.00 | 116.00 | 0.87% | 7,516,270 |
| Sep 19, 2025 | 117.00 | 118.50 | 113.00 | 115.00 | 115.00 | - | 12,258,780 |
| Sep 18, 2025 | 109.50 | 120.00 | 107.00 | 115.00 | 115.00 | 4.55% | 31,720,910 |
| Sep 17, 2025 | 105.50 | 114.00 | 103.50 | 110.00 | 110.00 | 5.77% | 25,610,720 |
| Sep 16, 2025 | 99.50 | 104.00 | 98.10 | 104.00 | 104.00 | 4.42% | 7,124,800 |
| Sep 15, 2025 | 99.00 | 101.50 | 98.20 | 99.60 | 99.60 | 0.71% | 6,511,817 |
| Sep 12, 2025 | 107.00 | 107.50 | 98.70 | 98.90 | 98.90 | -5.81% | 11,429,550 |
| Sep 11, 2025 | 110.50 | 111.50 | 104.00 | 105.00 | 105.00 | -4.11% | 12,919,140 |
| Sep 10, 2025 | 106.00 | 109.50 | 104.00 | 109.50 | 109.50 | 5.29% | 17,707,040 |
| Sep 9, 2025 | 105.50 | 111.50 | 103.00 | 104.00 | 104.00 | 1.96% | 39,283,510 |
| Sep 8, 2025 | 95.00 | 102.00 | 94.90 | 102.00 | 102.00 | 9.80% | 22,190,120 |
| Sep 5, 2025 | 92.10 | 93.10 | 91.80 | 92.90 | 92.90 | 1.20% | 1,528,773 |
| Sep 4, 2025 | 95.10 | 96.70 | 91.70 | 91.80 | 91.80 | -1.82% | 4,538,702 |
| Sep 3, 2025 | 92.90 | 94.80 | 92.20 | 93.50 | 93.50 | 1.30% | 2,866,700 |
| Sep 2, 2025 | 93.60 | 97.00 | 91.70 | 92.30 | 92.30 | 0.33% | 6,636,156 |
| Sep 1, 2025 | 93.80 | 96.50 | 91.30 | 92.00 | 92.00 | -2.54% | 5,017,854 |
| Aug 29, 2025 | 93.30 | 97.90 | 93.30 | 94.40 | 94.40 | 1.83% | 7,859,997 |
| Aug 28, 2025 | 94.20 | 95.20 | 92.70 | 92.70 | 92.70 | -1.49% | 2,454,397 |
| Aug 27, 2025 | 94.50 | 96.50 | 93.90 | 94.10 | 94.10 | 0.43% | 5,886,383 |
| Aug 26, 2025 | 93.20 | 94.00 | 91.50 | 93.70 | 93.70 | 1.19% | 3,271,960 |
| Aug 25, 2025 | 91.40 | 94.20 | 90.60 | 92.60 | 92.60 | 4.04% | 4,631,708 |
| Aug 22, 2025 | 91.00 | 91.70 | 88.80 | 89.00 | 89.00 | -2.20% | 1,900,734 |
| Aug 21, 2025 | 89.40 | 91.90 | 89.40 | 91.00 | 91.00 | 2.71% | 2,328,881 |
| Aug 20, 2025 | 92.10 | 92.40 | 88.50 | 88.60 | 88.60 | -4.32% | 3,854,514 |
| Aug 19, 2025 | 92.00 | 95.90 | 91.10 | 92.60 | 92.60 | 1.87% | 7,921,125 |
| Aug 18, 2025 | 91.60 | 92.30 | 90.70 | 90.90 | 90.90 | -0.55% | 2,375,334 |
| Aug 15, 2025 | 92.90 | 93.30 | 91.20 | 91.40 | 91.40 | -1.19% | 2,686,182 |
| Aug 14, 2025 | 94.00 | 94.30 | 92.00 | 92.50 | 92.50 | -0.86% | 3,256,604 |
| Aug 13, 2025 | 95.80 | 96.80 | 92.40 | 93.30 | 93.30 | -2.61% | 5,289,452 |
| Aug 12, 2025 | 96.40 | 98.00 | 93.50 | 95.80 | 95.80 | 0.52% | 6,619,275 |
| Aug 11, 2025 | 94.90 | 96.20 | 93.30 | 95.30 | 95.30 | -2.26% | 7,123,812 |
| Aug 8, 2025 | 100.00 | 103.00 | 97.10 | 97.50 | 97.50 | 1.25% | 32,736,880 |
| Aug 7, 2025 | 88.30 | 96.30 | 88.30 | 96.30 | 96.30 | 9.93% | 10,634,280 |
| Aug 6, 2025 | 88.50 | 89.30 | 87.50 | 87.60 | 87.60 | -1.24% | 1,727,675 |
| Aug 5, 2025 | 90.00 | 92.30 | 88.50 | 88.70 | 88.70 | 0.23% | 9,485,411 |
| Aug 4, 2025 | 85.50 | 89.80 | 85.00 | 88.50 | 88.50 | 2.55% | 4,267,765 |
| Aug 1, 2025 | 83.60 | 86.80 | 82.20 | 86.30 | 86.30 | 1.05% | 1,991,956 |
| Jul 31, 2025 | 86.00 | 86.60 | 85.40 | 85.40 | 85.40 | -0.47% | 1,782,945 |
| Jul 30, 2025 | 87.10 | 87.60 | 85.70 | 85.80 | 85.80 | -1.27% | 2,328,780 |
| Jul 29, 2025 | 89.50 | 90.00 | 86.90 | 86.90 | 86.90 | -3.01% | 3,009,546 |
| Jul 28, 2025 | 87.30 | 90.50 | 86.20 | 89.60 | 89.60 | 2.40% | 4,079,059 |
| Jul 25, 2025 | 87.90 | 88.20 | 86.60 | 87.50 | 87.50 | -0.91% | 1,794,569 |
| Jul 24, 2025 | 88.80 | 90.40 | 87.70 | 88.30 | 88.30 | 0.11% | 3,448,049 |
| Jul 23, 2025 | 88.50 | 89.80 | 87.80 | 88.20 | 88.20 | -0.90% | 3,630,018 |
| Jul 22, 2025 | 91.30 | 92.50 | 85.60 | 89.00 | 89.00 | -1.11% | 10,975,800 |
| Jul 21, 2025 | 88.60 | 92.80 | 87.30 | 90.00 | 90.00 | 2.62% | 13,804,270 |
| Jul 18, 2025 | 89.00 | 89.60 | 87.60 | 87.70 | 87.70 | -0.68% | 2,905,439 |
| Jul 17, 2025 | 87.70 | 88.60 | 86.70 | 88.30 | 88.30 | 0.68% | 2,106,542 |
| Jul 16, 2025 | 88.00 | 91.20 | 87.10 | 87.70 | 87.70 | 1.39% | 9,288,504 |
| Jul 15, 2025 | 85.20 | 87.20 | 85.20 | 86.50 | 86.50 | 1.41% | 1,508,635 |