Group Up Industrial Co., Ltd. (TPEX:6664)
Taiwan
· Delayed Price · Currency is TWD 265.50
-2.50 (-0.93%)
At close: Dec 5, 2025
Group Up Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 269.50 | 269.50 | 264.50 | 265.50 | 265.50 | -0.93% | 153,332 |
| Dec 4, 2025 | 270.00 | 270.50 | 267.00 | 268.00 | 268.00 | - | 182,510 |
| Dec 3, 2025 | 269.50 | 272.00 | 267.50 | 268.00 | 268.00 | 0.94% | 363,054 |
| Dec 2, 2025 | 272.00 | 278.00 | 265.50 | 265.50 | 265.50 | -1.30% | 758,807 |
| Dec 1, 2025 | 258.00 | 269.50 | 254.00 | 269.00 | 269.00 | 4.06% | 485,547 |
| Nov 28, 2025 | 255.50 | 259.00 | 253.00 | 258.50 | 258.50 | 1.17% | 212,912 |
| Nov 27, 2025 | 258.50 | 258.50 | 254.00 | 255.50 | 255.50 | 0.20% | 181,265 |
| Nov 26, 2025 | 252.50 | 258.00 | 252.50 | 255.00 | 255.00 | 1.39% | 242,757 |
| Nov 25, 2025 | 248.00 | 252.00 | 247.50 | 251.50 | 251.50 | 2.65% | 153,322 |
| Nov 24, 2025 | 253.00 | 253.00 | 245.00 | 245.00 | 245.00 | -2.00% | 362,621 |
| Nov 21, 2025 | 249.00 | 256.50 | 246.00 | 250.00 | 250.00 | -1.77% | 557,092 |
| Nov 20, 2025 | 248.50 | 254.50 | 248.00 | 254.50 | 254.50 | 6.93% | 507,692 |
| Nov 19, 2025 | 237.00 | 242.00 | 237.00 | 238.00 | 238.00 | -0.83% | 259,189 |
| Nov 18, 2025 | 241.00 | 245.50 | 235.00 | 240.00 | 240.00 | -1.03% | 467,382 |
| Nov 17, 2025 | 247.00 | 247.50 | 241.50 | 242.50 | 242.50 | -1.42% | 389,391 |
| Nov 14, 2025 | 249.00 | 249.50 | 245.00 | 246.00 | 246.00 | -2.38% | 549,686 |
| Nov 13, 2025 | 256.00 | 256.00 | 251.50 | 252.00 | 252.00 | -1.18% | 352,274 |
| Nov 12, 2025 | 258.00 | 258.00 | 251.00 | 255.00 | 255.00 | -5.20% | 1,379,150 |
| Nov 11, 2025 | 268.50 | 274.00 | 263.50 | 269.00 | 269.00 | 1.89% | 558,425 |
| Nov 10, 2025 | 264.00 | 264.00 | 258.50 | 264.00 | 264.00 | 0.19% | 329,683 |
| Nov 7, 2025 | 263.50 | 267.00 | 258.00 | 263.50 | 263.50 | -1.31% | 532,443 |
| Nov 6, 2025 | 271.00 | 271.50 | 266.00 | 267.00 | 267.00 | -0.56% | 337,689 |
| Nov 5, 2025 | 265.50 | 269.00 | 262.00 | 268.50 | 268.50 | -0.92% | 448,289 |
| Nov 4, 2025 | 281.50 | 281.50 | 270.00 | 271.00 | 271.00 | -3.39% | 783,321 |
| Nov 3, 2025 | 281.00 | 282.50 | 279.00 | 280.50 | 280.50 | 0.72% | 747,519 |
| Oct 31, 2025 | 272.50 | 283.50 | 271.50 | 278.50 | 278.50 | 2.58% | 849,330 |
| Oct 30, 2025 | 275.50 | 278.00 | 269.00 | 271.50 | 271.50 | -0.91% | 553,240 |
| Oct 29, 2025 | 271.00 | 282.00 | 271.00 | 274.00 | 274.00 | 2.05% | 948,434 |
| Oct 28, 2025 | 274.00 | 274.00 | 268.50 | 268.50 | 268.50 | -1.29% | 355,299 |
| Oct 27, 2025 | 277.50 | 278.50 | 272.00 | 272.00 | 272.00 | -0.73% | 585,208 |
| Oct 23, 2025 | 276.50 | 276.50 | 272.00 | 274.00 | 274.00 | -0.72% | 455,154 |
| Oct 22, 2025 | 276.50 | 278.00 | 273.50 | 276.00 | 276.00 | - | 367,201 |
| Oct 21, 2025 | 275.00 | 279.00 | 274.00 | 276.00 | 276.00 | 0.36% | 607,197 |
| Oct 20, 2025 | 276.50 | 278.00 | 270.00 | 275.00 | 275.00 | -0.36% | 722,341 |
| Oct 17, 2025 | 280.00 | 282.00 | 274.00 | 276.00 | 276.00 | -2.47% | 1,107,897 |
| Oct 16, 2025 | 282.00 | 289.50 | 276.50 | 283.00 | 283.00 | 1.80% | 2,273,578 |
| Oct 15, 2025 | 269.00 | 278.00 | 269.00 | 278.00 | 278.00 | 3.93% | 1,429,680 |
| Oct 14, 2025 | 274.50 | 279.00 | 263.50 | 267.50 | 267.50 | -1.29% | 3,075,904 |
| Oct 13, 2025 | 245.00 | 271.00 | 239.00 | 271.00 | 271.00 | 9.94% | 3,091,545 |
| Oct 9, 2025 | 251.00 | 253.00 | 246.50 | 246.50 | 246.50 | -0.20% | 505,640 |
| Oct 8, 2025 | 249.50 | 249.50 | 245.50 | 247.00 | 247.00 | -1.40% | 253,073 |
| Oct 7, 2025 | 251.50 | 255.50 | 249.00 | 250.50 | 250.50 | 1.21% | 382,534 |
| Oct 3, 2025 | 253.50 | 253.50 | 247.00 | 247.50 | 247.50 | -2.17% | 404,516 |
| Oct 2, 2025 | 259.00 | 259.00 | 253.00 | 253.00 | 253.00 | -0.59% | 260,976 |
| Oct 1, 2025 | 256.50 | 259.00 | 254.50 | 254.50 | 254.50 | 0.39% | 317,052 |
| Sep 30, 2025 | 249.50 | 254.00 | 249.50 | 253.50 | 253.50 | 2.01% | 274,185 |
| Sep 26, 2025 | 256.00 | 256.50 | 244.00 | 248.50 | 248.50 | -2.17% | 654,979 |
| Sep 25, 2025 | 262.50 | 265.50 | 253.00 | 254.00 | 254.00 | -2.68% | 772,007 |
| Sep 24, 2025 | 267.00 | 274.00 | 259.00 | 261.00 | 261.00 | -0.19% | 1,953,840 |
| Sep 23, 2025 | 263.50 | 269.00 | 259.00 | 261.50 | 261.50 | -1.13% | 1,067,519 |
| Sep 22, 2025 | 254.00 | 265.00 | 254.00 | 264.50 | 264.50 | 6.87% | 1,518,738 |
| Sep 19, 2025 | 253.00 | 254.00 | 245.00 | 247.50 | 247.50 | -2.56% | 938,375 |
| Sep 18, 2025 | 250.00 | 254.00 | 248.00 | 254.00 | 254.00 | 2.21% | 541,195 |
| Sep 17, 2025 | 249.50 | 251.00 | 244.00 | 248.50 | 248.50 | 0.20% | 625,019 |
| Sep 16, 2025 | 253.50 | 256.00 | 244.00 | 248.00 | 248.00 | -2.36% | 1,442,404 |
| Sep 15, 2025 | 268.00 | 269.00 | 252.50 | 254.00 | 254.00 | -5.58% | 2,008,585 |
| Sep 12, 2025 | 284.50 | 298.50 | 264.00 | 269.00 | 269.00 | -4.27% | 4,315,790 |
| Sep 11, 2025 | 280.50 | 300.00 | 276.50 | 281.00 | 281.00 | 0.54% | 4,451,837 |
| Sep 10, 2025 | 277.50 | 281.50 | 276.00 | 279.50 | 279.50 | 0.54% | 735,203 |
| Sep 9, 2025 | 287.00 | 287.00 | 275.00 | 278.00 | 278.00 | -2.28% | 1,209,377 |
| Sep 8, 2025 | 285.00 | 285.00 | 273.50 | 284.50 | 284.50 | 1.79% | 1,899,013 |
| Sep 5, 2025 | 278.50 | 280.00 | 273.00 | 279.50 | 279.50 | 1.82% | 1,133,743 |
| Sep 4, 2025 | 286.50 | 289.00 | 274.00 | 274.50 | 274.50 | -4.19% | 2,154,155 |
| Sep 3, 2025 | 290.00 | 292.00 | 282.00 | 286.50 | 286.50 | 1.60% | 2,953,039 |
| Sep 2, 2025 | 280.50 | 289.00 | 262.00 | 282.00 | 282.00 | 2.92% | 5,067,984 |
| Sep 1, 2025 | 265.00 | 285.00 | 263.00 | 274.00 | 274.00 | 5.59% | 6,529,975 |
| Aug 29, 2025 | 238.50 | 259.50 | 236.50 | 259.50 | 259.50 | 9.96% | 3,009,259 |
| Aug 28, 2025 | 236.50 | 241.00 | 234.00 | 236.00 | 236.00 | 0.43% | 901,322 |
| Aug 27, 2025 | 232.50 | 236.00 | 231.00 | 235.00 | 235.00 | 1.51% | 528,856 |
| Aug 26, 2025 | 227.50 | 235.50 | 224.50 | 231.50 | 231.50 | 2.21% | 667,802 |
| Aug 25, 2025 | 222.50 | 229.00 | 222.50 | 226.50 | 226.50 | 3.66% | 615,796 |
| Aug 22, 2025 | 224.00 | 225.50 | 218.00 | 218.50 | 218.50 | -1.58% | 294,099 |
| Aug 21, 2025 | 220.00 | 223.50 | 219.50 | 222.00 | 222.00 | 1.83% | 356,445 |
| Aug 20, 2025 | 227.50 | 227.50 | 218.00 | 218.00 | 218.00 | -5.01% | 1,038,617 |
| Aug 19, 2025 | 241.00 | 241.50 | 229.00 | 229.50 | 229.50 | -3.37% | 1,036,205 |
| Aug 18, 2025 | 226.00 | 238.50 | 224.50 | 237.50 | 237.50 | 5.32% | 1,741,527 |
| Aug 15, 2025 | 229.00 | 230.50 | 222.50 | 225.50 | 225.50 | -0.66% | 659,408 |
| Aug 14, 2025 | 219.00 | 236.00 | 216.50 | 227.00 | 227.00 | 4.85% | 2,219,272 |
| Aug 13, 2025 | 217.50 | 221.00 | 215.00 | 216.50 | 216.50 | -1.14% | 968,457 |
| Aug 12, 2025 | 221.00 | 221.50 | 213.50 | 219.00 | 219.00 | -0.90% | 1,037,835 |
| Aug 11, 2025 | 225.00 | 225.00 | 213.00 | 221.00 | 221.00 | -1.78% | 798,449 |
| Aug 8, 2025 | 226.00 | 233.00 | 224.00 | 225.00 | 225.00 | 1.12% | 1,080,227 |
| Aug 7, 2025 | 220.50 | 226.00 | 219.50 | 222.50 | 222.50 | 2.77% | 626,513 |
| Aug 6, 2025 | 219.50 | 220.00 | 216.00 | 216.50 | 216.50 | -0.69% | 274,989 |
| Aug 5, 2025 | 220.00 | 222.00 | 217.00 | 218.00 | 218.00 | - | 358,876 |
| Aug 4, 2025 | 217.00 | 224.50 | 216.50 | 218.00 | 218.00 | -1.58% | 361,817 |
| Aug 1, 2025 | 212.00 | 224.50 | 207.00 | 221.50 | 221.50 | 3.50% | 656,504 |
| Jul 31, 2025 | 212.00 | 216.00 | 209.50 | 214.00 | 214.00 | 0.94% | 258,586 |
| Jul 30, 2025 | 213.50 | 213.50 | 209.50 | 212.00 | 212.00 | -0.47% | 216,455 |
| Jul 29, 2025 | 223.00 | 223.00 | 210.00 | 213.00 | 213.00 | -3.62% | 945,462 |
| Jul 28, 2025 | 224.50 | 224.50 | 220.00 | 221.00 | 221.00 | -0.23% | 265,520 |
| Jul 25, 2025 | 223.50 | 227.00 | 221.00 | 221.50 | 221.50 | -4.94% | 514,594 |
| Jul 24, 2025 | 229.50 | 236.00 | 228.00 | 233.00 | 223.07 | 2.64% | 1,040,657 |
| Jul 23, 2025 | 226.00 | 229.00 | 224.00 | 227.00 | 217.33 | 1.11% | 447,551 |
| Jul 22, 2025 | 235.00 | 235.00 | 223.00 | 224.50 | 214.94 | -4.06% | 902,283 |
| Jul 21, 2025 | 236.50 | 239.00 | 234.00 | 234.00 | 224.03 | -0.43% | 848,665 |
| Jul 18, 2025 | 235.00 | 239.00 | 232.00 | 235.00 | 224.99 | 1.51% | 661,581 |
| Jul 17, 2025 | 232.00 | 236.50 | 230.50 | 231.50 | 221.64 | 0.65% | 655,220 |
| Jul 16, 2025 | 232.50 | 235.50 | 229.00 | 230.00 | 220.20 | -1.08% | 563,877 |
| Jul 15, 2025 | 225.50 | 240.00 | 224.50 | 232.50 | 222.60 | 3.79% | 1,213,683 |