Gallant Precision Machining Co., Ltd. (TPEX:5443)
Taiwan
· Delayed Price · Currency is TWD 90.30
-4.80 (-5.05%)
At close: Mar 9, 2026
TPEX:5443 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 90.20 | 91.60 | 87.70 | 90.30 | 90.30 | -5.05% | 2,395,840 |
| Mar 6, 2026 | 93.60 | 95.50 | 91.70 | 95.10 | 95.10 | 1.60% | 3,181,142 |
| Mar 5, 2026 | 90.60 | 94.80 | 90.60 | 93.60 | 93.60 | 7.59% | 3,225,076 |
| Mar 4, 2026 | 89.00 | 90.60 | 85.00 | 87.00 | 87.00 | -5.33% | 2,091,330 |
| Mar 3, 2026 | 94.00 | 96.50 | 91.90 | 91.90 | 91.90 | -1.39% | 3,597,038 |
| Mar 2, 2026 | 89.60 | 94.30 | 87.60 | 93.20 | 93.20 | 1.53% | 2,876,724 |
| Feb 26, 2026 | 89.50 | 94.30 | 88.30 | 91.80 | 91.80 | 3.73% | 4,330,931 |
| Feb 25, 2026 | 87.00 | 89.10 | 87.00 | 88.50 | 88.50 | 1.96% | 1,555,937 |
| Feb 24, 2026 | 86.00 | 87.70 | 85.80 | 86.80 | 86.80 | 0.35% | 1,062,950 |
| Feb 23, 2026 | 85.00 | 86.50 | 83.00 | 86.50 | 86.50 | 2.98% | 1,147,469 |
| Feb 11, 2026 | 85.00 | 85.00 | 83.10 | 84.00 | 84.00 | -1.18% | 942,192 |
| Feb 10, 2026 | 86.60 | 88.00 | 84.10 | 85.00 | 85.00 | -2.30% | 1,157,731 |
| Feb 9, 2026 | 87.20 | 89.10 | 86.20 | 87.00 | 87.00 | 1.40% | 1,224,636 |
| Feb 6, 2026 | 87.80 | 87.80 | 83.60 | 85.80 | 85.80 | -2.28% | 1,343,191 |
| Feb 5, 2026 | 88.50 | 91.40 | 87.30 | 87.80 | 87.80 | -2.34% | 1,161,615 |
| Feb 4, 2026 | 89.70 | 90.00 | 87.70 | 89.90 | 89.90 | -0.11% | 831,920 |
| Feb 3, 2026 | 88.30 | 90.80 | 87.00 | 90.00 | 90.00 | 4.65% | 1,956,093 |
| Feb 2, 2026 | 86.50 | 87.10 | 84.50 | 86.00 | 86.00 | -2.27% | 1,240,564 |
| Jan 30, 2026 | 92.00 | 92.10 | 87.10 | 88.00 | 88.00 | -3.30% | 1,807,896 |
| Jan 29, 2026 | 94.50 | 94.70 | 91.00 | 91.00 | 91.00 | -3.09% | 1,985,079 |
| Jan 28, 2026 | 95.40 | 96.80 | 93.90 | 93.90 | 93.90 | -0.53% | 1,607,189 |
| Jan 27, 2026 | 96.50 | 97.20 | 94.40 | 94.40 | 94.40 | -1.77% | 2,375,402 |
| Jan 26, 2026 | 92.50 | 96.50 | 92.50 | 96.10 | 96.10 | 4.68% | 2,670,372 |
| Jan 23, 2026 | 94.00 | 94.40 | 91.70 | 91.80 | 91.80 | -1.40% | 1,384,961 |
| Jan 22, 2026 | 94.10 | 95.30 | 93.10 | 93.10 | 93.10 | 0.32% | 1,475,537 |
| Jan 21, 2026 | 93.00 | 96.60 | 92.60 | 92.80 | 92.80 | -1.07% | 2,398,818 |
| Jan 20, 2026 | 93.90 | 95.60 | 93.70 | 93.80 | 93.80 | -0.64% | 1,634,746 |
| Jan 19, 2026 | 96.80 | 97.00 | 94.30 | 94.40 | 94.40 | -2.98% | 2,856,432 |
| Jan 16, 2026 | 101.50 | 103.00 | 97.10 | 97.30 | 97.30 | -1.72% | 5,389,145 |
| Jan 15, 2026 | 99.80 | 101.00 | 97.50 | 99.00 | 99.00 | 1.02% | 4,557,306 |
| Jan 14, 2026 | 96.80 | 98.40 | 95.60 | 98.00 | 98.00 | 1.45% | 2,803,928 |
| Jan 13, 2026 | 98.40 | 103.50 | 96.30 | 96.60 | 96.60 | -1.02% | 8,954,998 |
| Jan 12, 2026 | 97.40 | 99.50 | 96.10 | 97.60 | 97.60 | 1.14% | 3,888,201 |
| Jan 9, 2026 | 96.00 | 96.60 | 92.80 | 96.50 | 96.50 | 0.63% | 3,052,946 |
| Jan 8, 2026 | 95.30 | 99.50 | 94.70 | 95.90 | 95.90 | 0.74% | 7,500,866 |
| Jan 7, 2026 | 99.80 | 100.50 | 95.00 | 95.20 | 95.20 | -3.25% | 5,906,571 |
| Jan 6, 2026 | 100.00 | 100.50 | 96.60 | 98.40 | 98.40 | -1.60% | 6,622,378 |
| Jan 5, 2026 | 98.00 | 102.00 | 95.30 | 100.00 | 100.00 | 6.38% | 16,329,550 |
| Jan 2, 2026 | 86.80 | 94.00 | 86.40 | 94.00 | 94.00 | 9.94% | 4,582,906 |
| Dec 31, 2025 | 85.30 | 87.40 | 84.70 | 85.50 | 85.50 | 0.47% | 1,465,021 |
| Dec 30, 2025 | 85.80 | 85.80 | 84.00 | 85.10 | 85.10 | -1.62% | 835,725 |
| Dec 29, 2025 | 84.70 | 87.50 | 84.50 | 86.50 | 86.50 | 1.41% | 993,012 |
| Dec 26, 2025 | 86.50 | 87.90 | 85.30 | 85.30 | 85.30 | -1.04% | 676,992 |
| Dec 24, 2025 | 87.80 | 88.30 | 86.00 | 86.20 | 86.20 | -1.15% | 539,742 |
| Dec 23, 2025 | 87.40 | 87.60 | 86.50 | 87.20 | 87.20 | 0.81% | 508,692 |
| Dec 22, 2025 | 87.10 | 87.20 | 85.80 | 86.50 | 86.50 | 0.93% | 559,760 |
| Dec 19, 2025 | 84.70 | 86.00 | 84.70 | 85.70 | 85.70 | 2.02% | 537,019 |
| Dec 18, 2025 | 85.60 | 85.70 | 84.00 | 84.00 | 84.00 | -2.67% | 760,088 |
| Dec 17, 2025 | 88.10 | 88.50 | 86.00 | 86.30 | 86.30 | -1.71% | 780,181 |
| Dec 16, 2025 | 89.00 | 90.00 | 86.60 | 87.80 | 87.80 | -2.01% | 825,512 |
| Dec 15, 2025 | 88.50 | 90.20 | 86.90 | 89.60 | 89.60 | -0.11% | 817,761 |
| Dec 12, 2025 | 89.40 | 90.20 | 88.70 | 89.70 | 89.70 | 1.36% | 1,151,074 |
| Dec 11, 2025 | 88.00 | 91.90 | 88.00 | 88.50 | 88.50 | 0.23% | 3,005,895 |
| Dec 10, 2025 | 88.10 | 88.70 | 86.90 | 88.30 | 88.30 | 0.34% | 989,271 |
| Dec 9, 2025 | 88.40 | 90.00 | 87.30 | 88.00 | 88.00 | 0.57% | 1,982,461 |
| Dec 8, 2025 | 85.90 | 88.40 | 85.20 | 87.50 | 87.50 | 2.82% | 2,084,036 |
| 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 |