Gallant Precision Machining Co., Ltd. (TPEX:5443)
Taiwan
· Delayed Price · Currency is TWD 122.00
+8.50 (7.49%)
Apr 29, 2026, 12:49 PM CST
TPEX:5443 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 107.00 | 114.00 | 105.00 | 113.50 | 113.50 | 6.57% | 7,427,917 |
| Apr 27, 2026 | 119.00 | 119.50 | 106.00 | 106.50 | 106.50 | -8.97% | 11,120,406 |
| Apr 24, 2026 | 112.00 | 120.50 | 112.00 | 117.00 | 117.00 | 5.41% | 11,436,461 |
| Apr 23, 2026 | 121.50 | 123.00 | 108.00 | 111.00 | 111.00 | -7.11% | 12,299,290 |
| Apr 22, 2026 | 119.00 | 121.50 | 118.50 | 119.50 | 119.50 | 0.84% | 6,614,850 |
| Apr 21, 2026 | 121.00 | 126.00 | 115.50 | 118.50 | 118.50 | -0.84% | 13,016,440 |
| Apr 20, 2026 | 116.00 | 125.00 | 114.50 | 119.50 | 119.50 | 4.82% | 17,246,204 |
| Apr 17, 2026 | 113.50 | 116.00 | 112.50 | 114.00 | 114.00 | - | 4,404,579 |
| Apr 16, 2026 | 118.00 | 118.00 | 112.00 | 114.00 | 114.00 | -0.87% | 4,994,888 |
| Apr 15, 2026 | 118.50 | 119.00 | 111.50 | 115.00 | 115.00 | -1.71% | 9,323,795 |
| Apr 14, 2026 | 115.50 | 118.00 | 107.00 | 117.00 | 117.00 | -0.43% | 20,533,200 |
| Apr 13, 2026 | 115.00 | 122.00 | 114.50 | 117.50 | 117.50 | 1.29% | 13,706,202 |
| Apr 10, 2026 | 118.50 | 118.50 | 111.00 | 116.00 | 116.00 | - | 13,546,940 |
| Apr 9, 2026 | 110.50 | 118.50 | 108.50 | 116.00 | 116.00 | 7.41% | 22,562,359 |
| Apr 8, 2026 | 104.00 | 109.00 | 103.50 | 108.00 | 108.00 | 6.93% | 6,656,331 |
| Apr 7, 2026 | 101.00 | 104.00 | 100.00 | 101.00 | 101.00 | 1.20% | 2,343,493 |
| Apr 2, 2026 | 101.50 | 103.00 | 99.80 | 99.80 | 99.80 | -1.19% | 2,940,986 |
| Apr 1, 2026 | 104.00 | 105.50 | 101.00 | 101.00 | 101.00 | 1.41% | 4,048,913 |
| Mar 31, 2026 | 100.00 | 105.00 | 98.80 | 99.60 | 99.60 | -1.39% | 4,728,292 |
| Mar 30, 2026 | 100.50 | 102.50 | 99.60 | 101.00 | 101.00 | -2.88% | 2,355,585 |
| Mar 27, 2026 | 102.50 | 104.00 | 99.50 | 104.00 | 104.00 | -0.48% | 4,132,460 |
| Mar 26, 2026 | 107.00 | 110.50 | 104.00 | 104.50 | 104.50 | -1.42% | 10,165,091 |
| Mar 25, 2026 | 102.50 | 108.00 | 102.00 | 106.00 | 106.00 | 5.47% | 8,991,054 |
| Mar 24, 2026 | 105.00 | 105.00 | 96.70 | 100.50 | 100.50 | -1.47% | 6,097,205 |
| Mar 23, 2026 | 98.10 | 108.00 | 96.50 | 102.00 | 102.00 | -0.49% | 7,153,596 |
| Mar 20, 2026 | 104.50 | 107.50 | 102.50 | 102.50 | 102.50 | -0.49% | 5,766,613 |
| Mar 19, 2026 | 103.00 | 105.00 | 102.00 | 103.00 | 103.00 | -0.48% | 3,679,561 |
| Mar 18, 2026 | 105.00 | 107.00 | 102.50 | 103.50 | 103.50 | 2.48% | 6,901,957 |
| Mar 17, 2026 | 109.00 | 113.00 | 101.00 | 101.00 | 101.00 | -4.72% | 20,779,050 |
| Mar 16, 2026 | 98.50 | 106.00 | 95.60 | 106.00 | 106.00 | 9.62% | 12,492,350 |
| Mar 13, 2026 | 94.20 | 97.70 | 93.90 | 96.70 | 96.70 | 0.73% | 2,731,698 |
| Mar 12, 2026 | 96.10 | 98.40 | 95.60 | 96.00 | 96.00 | -1.13% | 3,668,902 |
| Mar 11, 2026 | 96.90 | 99.60 | 96.60 | 97.10 | 97.10 | 3.41% | 7,843,549 |
| Mar 10, 2026 | 93.00 | 97.30 | 92.80 | 93.90 | 93.90 | 3.99% | 4,623,601 |
| 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 |