Gallant Micro. Machining Co., LTD. (TPEX:6640)
Taiwan
· Delayed Price · Currency is TWD 1,480.00
+65.00 (4.59%)
Apr 29, 2026, 1:30 PM CST
TPEX:6640 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,355.00 | 1,435.00 | 1,300.00 | 1,415.00 | 1,415.00 | 4.43% | 619,993 |
| Apr 27, 2026 | 1,525.00 | 1,535.00 | 1,355.00 | 1,355.00 | 1,355.00 | -9.97% | 868,088 |
| Apr 24, 2026 | 1,535.00 | 1,610.00 | 1,480.00 | 1,505.00 | 1,505.00 | 2.38% | 1,471,146 |
| Apr 23, 2026 | 1,555.00 | 1,570.00 | 1,405.00 | 1,470.00 | 1,470.00 | -4.23% | 1,018,442 |
| Apr 22, 2026 | 1,505.00 | 1,575.00 | 1,505.00 | 1,535.00 | 1,535.00 | 0.66% | 690,799 |
| Apr 21, 2026 | 1,590.00 | 1,660.00 | 1,440.00 | 1,525.00 | 1,525.00 | -3.17% | 1,416,380 |
| Apr 20, 2026 | 1,630.00 | 1,675.00 | 1,570.00 | 1,575.00 | 1,575.00 | -2.78% | 1,278,364 |
| Apr 17, 2026 | 1,605.00 | 1,645.00 | 1,550.00 | 1,620.00 | 1,620.00 | -0.31% | 1,101,934 |
| Apr 16, 2026 | 1,740.00 | 1,750.00 | 1,585.00 | 1,625.00 | 1,625.00 | -6.07% | 1,168,427 |
| Apr 15, 2026 | 1,755.00 | 1,765.00 | 1,680.00 | 1,730.00 | 1,730.00 | -1.42% | 604,664 |
| Apr 14, 2026 | 1,790.00 | 1,860.00 | 1,750.00 | 1,755.00 | 1,755.00 | -0.28% | 1,470,801 |
| Apr 13, 2026 | 1,625.00 | 1,760.00 | 1,620.00 | 1,760.00 | 1,760.00 | 10.00% | 818,952 |
| Apr 10, 2026 | 1,625.00 | 1,625.00 | 1,520.00 | 1,600.00 | 1,600.00 | 4.92% | 904,559 |
| Apr 9, 2026 | 1,500.00 | 1,570.00 | 1,455.00 | 1,525.00 | 1,525.00 | 4.45% | 962,989 |
| Apr 8, 2026 | 1,375.00 | 1,460.00 | 1,375.00 | 1,460.00 | 1,460.00 | 9.77% | 1,025,828 |
| Apr 7, 2026 | 1,395.00 | 1,405.00 | 1,315.00 | 1,330.00 | 1,330.00 | -3.27% | 473,987 |
| Apr 2, 2026 | 1,400.00 | 1,435.00 | 1,360.00 | 1,375.00 | 1,375.00 | -1.08% | 652,730 |
| Apr 1, 2026 | 1,420.00 | 1,465.00 | 1,375.00 | 1,390.00 | 1,390.00 | 3.73% | 1,048,553 |
| Mar 31, 2026 | 1,380.00 | 1,435.00 | 1,305.00 | 1,340.00 | 1,340.00 | -2.90% | 1,405,230 |
| Mar 30, 2026 | 1,395.00 | 1,440.00 | 1,340.00 | 1,380.00 | 1,380.00 | -2.82% | 1,099,098 |
| Mar 27, 2026 | 1,270.00 | 1,420.00 | 1,245.00 | 1,420.00 | 1,420.00 | 9.65% | 1,724,186 |
| Mar 26, 2026 | 1,250.00 | 1,295.00 | 1,220.00 | 1,295.00 | 1,295.00 | 9.75% | 824,652 |
| Mar 25, 2026 | 1,140.00 | 1,180.00 | 1,120.00 | 1,180.00 | 1,180.00 | 9.77% | 464,971 |
| Mar 24, 2026 | 1,145.00 | 1,165.00 | 1,040.00 | 1,075.00 | 1,075.00 | -4.02% | 1,035,579 |
| Mar 23, 2026 | 1,100.00 | 1,215.00 | 1,090.00 | 1,120.00 | 1,120.00 | -3.86% | 1,167,777 |
| Mar 20, 2026 | 1,120.00 | 1,195.00 | 1,100.00 | 1,165.00 | 1,165.00 | 6.39% | 1,035,558 |
| Mar 19, 2026 | 1,095.00 | 1,145.00 | 1,095.00 | 1,095.00 | 1,095.00 | -1.35% | 605,103 |
| Mar 18, 2026 | 1,115.00 | 1,175.00 | 1,090.00 | 1,110.00 | 1,110.00 | 3.26% | 992,008 |
| Mar 17, 2026 | 1,085.00 | 1,145.00 | 1,040.00 | 1,075.00 | 1,075.00 | 0.94% | 1,572,055 |
| Mar 16, 2026 | 1,030.00 | 1,065.00 | 977.00 | 1,065.00 | 1,065.00 | 9.91% | 1,150,547 |
| Mar 13, 2026 | 950.00 | 1,005.00 | 943.00 | 969.00 | 969.00 | 0.73% | 1,094,037 |
| Mar 12, 2026 | 959.00 | 974.00 | 928.00 | 962.00 | 962.00 | -0.10% | 826,024 |
| Mar 11, 2026 | 927.00 | 979.00 | 909.00 | 963.00 | 963.00 | 7.96% | 1,493,229 |
| Mar 10, 2026 | 850.00 | 892.00 | 846.00 | 892.00 | 892.00 | 9.99% | 922,781 |
| 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 |