Gallant Micro. Machining Co., LTD. (TPEX:6640)
Taiwan
· Delayed Price · Currency is TWD 811.00
-80.00 (-8.98%)
Mar 9, 2026, 1:30 PM CST
TPEX:6640 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 819.00 | 849.00 | 802.00 | 811.00 | 811.00 | -8.98% | 827,817 |
| Mar 6, 2026 | 815.00 | 893.00 | 793.00 | 891.00 | 891.00 | 9.33% | 1,319,977 |
| Mar 5, 2026 | 780.00 | 815.00 | 780.00 | 815.00 | 815.00 | 9.99% | 551,479 |
| Mar 4, 2026 | 793.00 | 796.00 | 725.00 | 741.00 | 741.00 | -6.44% | 553,289 |
| Mar 3, 2026 | 820.00 | 848.00 | 789.00 | 792.00 | 792.00 | -2.58% | 701,018 |
| Mar 2, 2026 | 769.00 | 818.00 | 767.00 | 813.00 | 813.00 | 0.87% | 404,546 |
| Feb 26, 2026 | 788.00 | 831.00 | 788.00 | 806.00 | 806.00 | 1.64% | 715,347 |
| Feb 25, 2026 | 763.00 | 819.00 | 757.00 | 793.00 | 793.00 | 5.17% | 727,052 |
| Feb 24, 2026 | 753.00 | 774.00 | 742.00 | 754.00 | 754.00 | 0.94% | 252,790 |
| Feb 23, 2026 | 753.00 | 758.00 | 734.00 | 747.00 | 747.00 | 0.40% | 203,022 |
| Feb 11, 2026 | 752.00 | 755.00 | 727.00 | 744.00 | 744.00 | -1.20% | 337,542 |
| Feb 10, 2026 | 792.00 | 792.00 | 750.00 | 753.00 | 753.00 | -2.08% | 382,627 |
| Feb 9, 2026 | 768.00 | 794.00 | 765.00 | 769.00 | 769.00 | 2.95% | 346,113 |
| Feb 6, 2026 | 758.00 | 775.00 | 744.00 | 747.00 | 747.00 | -2.99% | 335,778 |
| Feb 5, 2026 | 783.00 | 804.00 | 765.00 | 770.00 | 770.00 | -2.04% | 275,495 |
| Feb 4, 2026 | 795.00 | 797.00 | 783.00 | 786.00 | 786.00 | -1.75% | 248,506 |
| Feb 3, 2026 | 805.00 | 836.00 | 793.00 | 800.00 | 800.00 | 1.39% | 490,541 |
| Feb 2, 2026 | 780.00 | 814.00 | 752.00 | 789.00 | 789.00 | -1.25% | 512,652 |
| Jan 30, 2026 | 820.00 | 848.00 | 799.00 | 799.00 | 799.00 | -3.73% | 487,136 |
| Jan 29, 2026 | 850.00 | 853.00 | 824.00 | 830.00 | 830.00 | -2.35% | 654,189 |
| Jan 28, 2026 | 823.00 | 860.00 | 816.00 | 850.00 | 850.00 | 3.28% | 982,350 |
| Jan 27, 2026 | 825.00 | 835.00 | 812.00 | 823.00 | 823.00 | 4.18% | 1,212,068 |
| Jan 26, 2026 | 734.00 | 790.00 | 734.00 | 790.00 | 790.00 | 9.87% | 1,149,962 |
| Jan 23, 2026 | 714.00 | 731.00 | 698.00 | 719.00 | 719.00 | 1.13% | 432,668 |
| Jan 22, 2026 | 723.00 | 735.00 | 695.00 | 711.00 | 711.00 | 0.28% | 702,416 |
| Jan 21, 2026 | 694.00 | 725.00 | 689.00 | 709.00 | 709.00 | 0.57% | 590,621 |
| Jan 20, 2026 | 707.00 | 707.00 | 688.00 | 705.00 | 705.00 | 1.44% | 377,913 |
| Jan 19, 2026 | 719.00 | 726.00 | 689.00 | 695.00 | 695.00 | -4.27% | 1,004,561 |
| Jan 16, 2026 | 791.00 | 797.00 | 724.00 | 726.00 | 726.00 | -5.10% | 943,898 |
| Jan 15, 2026 | 793.00 | 794.00 | 757.00 | 765.00 | 765.00 | -3.53% | 537,315 |
| Jan 14, 2026 | 803.00 | 820.00 | 784.00 | 793.00 | 793.00 | -2.70% | 593,904 |
| Jan 13, 2026 | 806.00 | 867.00 | 801.00 | 815.00 | 815.00 | 1.24% | 1,491,286 |
| Jan 12, 2026 | 790.00 | 810.00 | 755.00 | 805.00 | 805.00 | 6.91% | 1,340,940 |
| Jan 9, 2026 | 750.00 | 762.00 | 720.00 | 753.00 | 753.00 | 1.48% | 1,243,434 |
| Jan 8, 2026 | 681.00 | 742.00 | 681.00 | 742.00 | 742.00 | 9.93% | 1,407,402 |
| Jan 7, 2026 | 694.00 | 709.00 | 671.00 | 675.00 | 675.00 | -2.17% | 546,634 |
| Jan 6, 2026 | 718.00 | 737.00 | 686.00 | 690.00 | 690.00 | -3.90% | 1,276,860 |
| Jan 5, 2026 | 672.00 | 718.00 | 670.00 | 718.00 | 718.00 | 9.95% | 1,151,981 |
| Jan 2, 2026 | 648.00 | 686.00 | 638.00 | 653.00 | 653.00 | 3.49% | 779,946 |
| Dec 31, 2025 | 603.00 | 646.00 | 603.00 | 631.00 | 631.00 | 4.64% | 419,652 |
| Dec 30, 2025 | 600.00 | 603.00 | 590.00 | 603.00 | 603.00 | -0.66% | 105,044 |
| Dec 29, 2025 | 601.00 | 620.00 | 599.00 | 607.00 | 607.00 | 1.34% | 149,079 |
| Dec 26, 2025 | 601.00 | 613.00 | 598.00 | 599.00 | 599.00 | -0.99% | 49,552 |
| Dec 24, 2025 | 610.00 | 620.00 | 604.00 | 605.00 | 605.00 | -0.49% | 82,806 |
| Dec 23, 2025 | 622.00 | 622.00 | 603.00 | 608.00 | 608.00 | 2.01% | 112,239 |
| Dec 22, 2025 | 600.00 | 605.00 | 593.00 | 596.00 | 596.00 | -0.67% | 37,141 |
| Dec 19, 2025 | 597.00 | 607.00 | 589.00 | 600.00 | 600.00 | 2.74% | 77,346 |
| Dec 18, 2025 | 585.00 | 590.00 | 577.00 | 584.00 | 584.00 | -0.51% | 23,151 |
| Dec 17, 2025 | 611.00 | 614.00 | 587.00 | 587.00 | 587.00 | -2.17% | 102,266 |
| Dec 16, 2025 | 610.00 | 611.00 | 593.00 | 600.00 | 600.00 | -3.54% | 175,836 |
| Dec 15, 2025 | 612.00 | 628.00 | 612.00 | 622.00 | 622.00 | -1.58% | 129,839 |
| Dec 12, 2025 | 671.00 | 671.00 | 630.00 | 632.00 | 632.00 | -2.92% | 359,461 |
| Dec 11, 2025 | 618.00 | 666.00 | 618.00 | 651.00 | 651.00 | 4.49% | 636,967 |
| Dec 10, 2025 | 620.00 | 630.00 | 608.00 | 623.00 | 623.00 | 1.30% | 285,487 |
| Dec 9, 2025 | 589.00 | 624.00 | 589.00 | 615.00 | 615.00 | 5.49% | 626,541 |
| Dec 8, 2025 | 577.00 | 599.00 | 576.00 | 583.00 | 583.00 | 1.04% | 123,934 |
| Dec 5, 2025 | 583.00 | 588.00 | 574.00 | 577.00 | 577.00 | -1.20% | 119,591 |
| Dec 4, 2025 | 579.00 | 603.00 | 565.00 | 584.00 | 584.00 | 3.91% | 452,260 |
| Dec 3, 2025 | 557.00 | 567.00 | 550.00 | 562.00 | 562.00 | 2.37% | 112,196 |
| Dec 2, 2025 | 554.00 | 565.00 | 549.00 | 549.00 | 549.00 | - | 98,499 |
| Dec 1, 2025 | 556.00 | 558.00 | 532.00 | 549.00 | 549.00 | -1.08% | 191,461 |
| Nov 28, 2025 | 552.00 | 568.00 | 550.00 | 555.00 | 555.00 | 2.02% | 155,368 |
| Nov 27, 2025 | 542.00 | 544.00 | 533.00 | 544.00 | 544.00 | 0.74% | 87,207 |
| Nov 26, 2025 | 546.00 | 554.00 | 538.00 | 540.00 | 540.00 | -0.74% | 117,122 |
| Nov 25, 2025 | 552.00 | 554.00 | 538.00 | 544.00 | 544.00 | 2.84% | 71,777 |
| Nov 24, 2025 | 524.00 | 541.00 | 524.00 | 529.00 | 529.00 | 0.95% | 93,568 |
| Nov 21, 2025 | 527.00 | 539.00 | 520.00 | 524.00 | 524.00 | -4.55% | 99,293 |
| Nov 20, 2025 | 553.00 | 556.00 | 541.00 | 549.00 | 549.00 | 3.00% | 89,298 |
| Nov 19, 2025 | 552.00 | 558.00 | 520.00 | 533.00 | 533.00 | -3.44% | 175,144 |
| Nov 18, 2025 | 597.00 | 597.00 | 543.00 | 552.00 | 552.00 | -7.23% | 146,054 |
| Nov 17, 2025 | 602.00 | 602.00 | 581.00 | 595.00 | 595.00 | - | 119,253 |
| Nov 14, 2025 | 610.00 | 610.00 | 595.00 | 595.00 | 595.00 | -1.33% | 125,832 |
| Nov 13, 2025 | 608.00 | 608.00 | 600.00 | 603.00 | 603.00 | -0.66% | 86,429 |
| Nov 12, 2025 | 640.00 | 640.00 | 606.00 | 607.00 | 607.00 | -3.34% | 148,908 |
| Nov 11, 2025 | 603.00 | 638.00 | 599.00 | 628.00 | 628.00 | 4.49% | 286,231 |
| Nov 10, 2025 | 615.00 | 615.00 | 596.00 | 601.00 | 601.00 | -3.84% | 179,032 |
| Nov 7, 2025 | 601.00 | 632.00 | 600.00 | 625.00 | 625.00 | 2.97% | 240,454 |
| Nov 6, 2025 | 615.00 | 622.00 | 607.00 | 607.00 | 607.00 | -0.65% | 98,401 |
| Nov 5, 2025 | 609.00 | 617.00 | 600.00 | 611.00 | 611.00 | -1.45% | 209,171 |
| Nov 4, 2025 | 649.00 | 653.00 | 616.00 | 620.00 | 620.00 | -3.43% | 184,561 |
| Nov 3, 2025 | 634.00 | 653.00 | 634.00 | 642.00 | 642.00 | 1.42% | 178,316 |
| Oct 31, 2025 | 625.00 | 641.00 | 625.00 | 633.00 | 633.00 | 1.28% | 143,207 |
| Oct 30, 2025 | 645.00 | 652.00 | 625.00 | 625.00 | 625.00 | -3.10% | 290,768 |
| Oct 29, 2025 | 609.00 | 648.00 | 602.00 | 645.00 | 645.00 | 7.68% | 523,001 |
| Oct 28, 2025 | 608.00 | 616.00 | 594.00 | 599.00 | 599.00 | -0.66% | 153,004 |
| Oct 27, 2025 | 612.00 | 619.00 | 595.00 | 603.00 | 603.00 | 1.01% | 225,724 |
| Oct 23, 2025 | 609.00 | 613.00 | 589.00 | 597.00 | 597.00 | -2.29% | 421,321 |
| Oct 22, 2025 | 614.00 | 617.00 | 605.00 | 611.00 | 611.00 | -1.29% | 398,518 |
| Oct 21, 2025 | 634.00 | 643.00 | 619.00 | 619.00 | 619.00 | -2.52% | 372,961 |
| Oct 20, 2025 | 649.00 | 652.00 | 635.00 | 635.00 | 635.00 | -0.63% | 176,029 |
| Oct 17, 2025 | 650.00 | 650.00 | 639.00 | 639.00 | 639.00 | -3.47% | 287,825 |
| Oct 16, 2025 | 670.00 | 697.00 | 660.00 | 662.00 | 662.00 | 1.69% | 696,543 |
| Oct 15, 2025 | 660.00 | 665.00 | 639.00 | 651.00 | 651.00 | -0.15% | 368,562 |
| Oct 14, 2025 | 672.00 | 692.00 | 649.00 | 652.00 | 652.00 | -1.21% | 279,849 |
| Oct 13, 2025 | 625.00 | 662.00 | 625.00 | 660.00 | 660.00 | -3.93% | 311,728 |
| Oct 9, 2025 | 686.00 | 702.00 | 681.00 | 687.00 | 687.00 | 0.73% | 228,168 |
| Oct 8, 2025 | 688.00 | 695.00 | 666.00 | 682.00 | 682.00 | -2.29% | 239,119 |
| Oct 7, 2025 | 707.00 | 724.00 | 695.00 | 698.00 | 698.00 | 0.29% | 366,258 |
| Oct 3, 2025 | 705.00 | 715.00 | 690.00 | 696.00 | 696.00 | -1.69% | 277,590 |
| Oct 2, 2025 | 712.00 | 733.00 | 695.00 | 708.00 | 708.00 | 1.87% | 592,588 |