Group Up Industrial Co., Ltd. (TPEX:6664)
Taiwan
· Delayed Price · Currency is TWD 458.00
+34.00 (8.02%)
Apr 29, 2026, 1:30 PM CST
Group Up Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 420.50 | 423.50 | 411.50 | 419.00 | - | -0.12% | 13,000 |
| Apr 27, 2026 | 419.00 | 425.00 | 406.50 | 419.50 | 419.50 | 1.08% | 1,690,015 |
| Apr 24, 2026 | 415.00 | 423.50 | 401.00 | 415.00 | 415.00 | 3.23% | 1,938,008 |
| Apr 23, 2026 | 422.00 | 423.00 | 384.50 | 402.00 | 402.00 | -3.25% | 2,314,674 |
| Apr 22, 2026 | 428.50 | 432.00 | 410.00 | 415.50 | 415.50 | -2.46% | 2,353,033 |
| Apr 21, 2026 | 428.50 | 433.00 | 415.00 | 426.00 | 426.00 | - | 1,662,648 |
| Apr 20, 2026 | 438.00 | 445.00 | 426.00 | 426.00 | 426.00 | -2.85% | 2,039,293 |
| Apr 17, 2026 | 434.00 | 457.50 | 430.00 | 438.50 | 438.50 | 1.04% | 2,968,529 |
| Apr 16, 2026 | 431.00 | 444.50 | 420.00 | 434.00 | 434.00 | 0.93% | 3,670,516 |
| Apr 15, 2026 | 398.00 | 439.00 | 386.00 | 430.00 | 430.00 | 7.63% | 4,237,830 |
| Apr 14, 2026 | 415.50 | 419.00 | 390.00 | 399.50 | 399.50 | -2.92% | 2,662,588 |
| Apr 13, 2026 | 384.00 | 424.00 | 384.00 | 411.50 | 411.50 | 6.74% | 4,130,769 |
| Apr 10, 2026 | 413.00 | 416.00 | 362.00 | 385.50 | 385.50 | -0.13% | 5,288,797 |
| Apr 9, 2026 | 351.00 | 386.00 | 347.50 | 386.00 | 386.00 | 9.97% | 3,016,413 |
| Apr 8, 2026 | 370.00 | 373.00 | 348.00 | 351.00 | 351.00 | -2.36% | 3,070,052 |
| Apr 7, 2026 | 377.50 | 383.00 | 350.50 | 359.50 | 359.50 | 1.41% | 5,119,555 |
| Apr 2, 2026 | 345.50 | 354.50 | 345.00 | 354.50 | 354.50 | 9.92% | 2,529,519 |
| Apr 1, 2026 | 309.00 | 322.50 | 305.50 | 322.50 | 322.50 | 9.88% | 2,859,692 |
| Mar 31, 2026 | 305.00 | 312.00 | 285.00 | 293.50 | 293.50 | -2.33% | 2,261,046 |
| Mar 30, 2026 | 286.00 | 302.50 | 280.00 | 300.50 | 300.50 | 3.09% | 930,603 |
| Mar 27, 2026 | 289.00 | 292.00 | 284.50 | 291.50 | 291.50 | -0.34% | 303,108 |
| Mar 26, 2026 | 292.50 | 313.50 | 292.50 | 292.50 | 292.50 | 1.92% | 1,189,707 |
| Mar 25, 2026 | 278.00 | 288.00 | 278.00 | 287.00 | 287.00 | 4.55% | 611,973 |
| Mar 24, 2026 | 283.50 | 284.50 | 268.50 | 274.50 | 274.50 | -0.72% | 304,896 |
| Mar 23, 2026 | 272.50 | 283.50 | 268.00 | 276.50 | 276.50 | -0.54% | 299,039 |
| Mar 20, 2026 | 283.50 | 285.00 | 277.50 | 278.00 | 278.00 | -0.71% | 357,188 |
| Mar 19, 2026 | 280.00 | 287.50 | 279.50 | 280.00 | 280.00 | -1.93% | 321,179 |
| Mar 18, 2026 | 286.50 | 289.00 | 281.50 | 285.50 | 285.50 | -0.17% | 444,254 |
| Mar 17, 2026 | 280.50 | 289.00 | 278.50 | 286.00 | 286.00 | 2.88% | 641,678 |
| Mar 16, 2026 | 282.00 | 285.00 | 271.00 | 278.00 | 278.00 | 1.65% | 693,730 |
| Mar 13, 2026 | 263.00 | 277.50 | 261.00 | 273.50 | 273.50 | 2.43% | 681,188 |
| Mar 12, 2026 | 271.50 | 274.00 | 265.50 | 267.00 | 267.00 | -1.66% | 231,826 |
| Mar 11, 2026 | 267.50 | 273.50 | 265.00 | 271.50 | 271.50 | 4.42% | 349,055 |
| Mar 10, 2026 | 260.50 | 264.00 | 258.00 | 260.00 | 260.00 | 2.97% | 370,186 |
| Mar 9, 2026 | 247.00 | 252.50 | 247.00 | 252.50 | 252.50 | -6.83% | 678,014 |
| Mar 6, 2026 | 274.50 | 277.50 | 270.00 | 271.00 | 271.00 | -3.04% | 522,784 |
| Mar 5, 2026 | 274.00 | 281.00 | 273.50 | 279.50 | 279.50 | 5.47% | 454,482 |
| Mar 4, 2026 | 281.50 | 282.00 | 262.50 | 265.00 | 265.00 | -7.67% | 1,162,893 |
| Mar 3, 2026 | 293.50 | 299.50 | 285.50 | 287.00 | 287.00 | -2.21% | 691,727 |
| Mar 2, 2026 | 287.00 | 297.50 | 285.00 | 293.50 | 293.50 | -3.29% | 986,506 |
| Feb 26, 2026 | 297.00 | 311.00 | 293.50 | 303.50 | 303.50 | 2.88% | 1,775,061 |
| Feb 25, 2026 | 288.00 | 297.50 | 285.50 | 295.00 | 295.00 | 3.69% | 923,531 |
| Feb 24, 2026 | 283.50 | 285.00 | 278.50 | 284.50 | 284.50 | 0.89% | 494,009 |
| Feb 23, 2026 | 277.00 | 285.50 | 276.00 | 282.00 | 282.00 | 2.73% | 539,268 |
| Feb 11, 2026 | 285.00 | 285.00 | 272.00 | 274.50 | 274.50 | -4.85% | 1,412,274 |
| Feb 10, 2026 | 299.50 | 300.50 | 287.50 | 288.50 | 288.50 | -2.86% | 514,418 |
| Feb 9, 2026 | 294.50 | 300.00 | 290.50 | 297.00 | 297.00 | 3.13% | 756,589 |
| Feb 6, 2026 | 286.00 | 288.00 | 275.50 | 288.00 | 288.00 | 0.52% | 469,001 |
| Feb 5, 2026 | 286.50 | 293.50 | 282.00 | 286.50 | 286.50 | -0.35% | 433,280 |
| Feb 4, 2026 | 285.00 | 289.00 | 285.00 | 287.50 | 287.50 | -0.35% | 235,499 |
| Feb 3, 2026 | 285.00 | 289.00 | 282.00 | 288.50 | 288.50 | 2.30% | 380,286 |
| Feb 2, 2026 | 276.00 | 282.00 | 272.00 | 282.00 | 282.00 | 1.26% | 349,617 |
| Jan 30, 2026 | 283.50 | 284.50 | 277.00 | 278.50 | 278.50 | -2.62% | 445,879 |
| Jan 29, 2026 | 293.00 | 293.00 | 282.50 | 286.00 | 286.00 | -1.55% | 475,129 |
| Jan 28, 2026 | 285.00 | 291.00 | 285.00 | 290.50 | 290.50 | 2.11% | 538,073 |
| Jan 27, 2026 | 283.00 | 285.50 | 280.00 | 284.50 | 284.50 | 1.07% | 329,828 |
| Jan 26, 2026 | 283.50 | 285.50 | 281.00 | 281.50 | 281.50 | -1.05% | 368,878 |
| Jan 23, 2026 | 286.00 | 289.00 | 282.00 | 284.50 | 284.50 | - | 355,888 |
| Jan 22, 2026 | 284.00 | 286.50 | 282.00 | 284.50 | 284.50 | 1.07% | 324,933 |
| Jan 21, 2026 | 286.00 | 290.00 | 281.00 | 281.50 | 281.50 | -2.76% | 642,376 |
| Jan 20, 2026 | 288.00 | 297.00 | 285.00 | 289.50 | 289.50 | 0.52% | 530,074 |
| Jan 19, 2026 | 293.00 | 293.00 | 287.50 | 288.00 | 288.00 | -2.37% | 730,040 |
| Jan 16, 2026 | 304.00 | 309.50 | 294.00 | 295.00 | 295.00 | -1.67% | 929,736 |
| Jan 15, 2026 | 300.00 | 303.50 | 292.00 | 300.00 | 300.00 | 0.33% | 698,645 |
| Jan 14, 2026 | 302.00 | 309.00 | 297.50 | 299.00 | 299.00 | - | 686,596 |
| Jan 13, 2026 | 299.00 | 304.50 | 295.00 | 299.00 | 299.00 | 1.36% | 976,200 |
| Jan 12, 2026 | 301.50 | 303.50 | 294.50 | 295.00 | 295.00 | 0.51% | 600,775 |
| Jan 9, 2026 | 293.00 | 294.00 | 287.50 | 293.50 | 293.50 | -0.17% | 485,882 |
| Jan 8, 2026 | 301.50 | 303.00 | 294.00 | 294.00 | 294.00 | -2.49% | 613,942 |
| Jan 7, 2026 | 307.00 | 310.00 | 300.50 | 301.50 | 301.50 | -0.82% | 635,370 |
| Jan 6, 2026 | 314.00 | 314.00 | 302.00 | 304.00 | 304.00 | -3.03% | 892,704 |
| Jan 5, 2026 | 313.50 | 323.50 | 312.00 | 313.50 | 313.50 | 2.12% | 1,947,581 |
| Jan 2, 2026 | 298.00 | 311.50 | 298.00 | 307.00 | 307.00 | 2.68% | 887,838 |
| Dec 31, 2025 | 298.00 | 301.50 | 293.00 | 299.00 | 299.00 | 0.34% | 591,325 |
| Dec 30, 2025 | 300.50 | 301.00 | 292.00 | 298.00 | 298.00 | -2.13% | 720,504 |
| Dec 29, 2025 | 297.00 | 305.00 | 295.00 | 304.50 | 304.50 | 3.40% | 1,135,598 |
| Dec 26, 2025 | 290.00 | 305.00 | 289.50 | 294.50 | 294.50 | 2.08% | 1,316,207 |
| Dec 24, 2025 | 286.50 | 292.00 | 286.50 | 288.50 | 288.50 | 1.05% | 420,815 |
| Dec 23, 2025 | 284.00 | 288.00 | 283.00 | 285.50 | 285.50 | 0.53% | 372,414 |
| Dec 22, 2025 | 291.00 | 292.00 | 283.50 | 284.00 | 284.00 | -1.05% | 508,497 |
| Dec 19, 2025 | 285.50 | 291.00 | 283.50 | 287.00 | 287.00 | 1.77% | 475,773 |
| Dec 18, 2025 | 283.50 | 287.00 | 280.50 | 282.00 | 282.00 | -0.53% | 713,756 |
| Dec 17, 2025 | 310.50 | 310.50 | 282.50 | 283.50 | 283.50 | -9.57% | 3,205,878 |
| Dec 16, 2025 | 306.00 | 313.50 | 297.50 | 313.50 | 313.50 | 3.13% | 1,381,909 |
| Dec 15, 2025 | 298.50 | 310.00 | 298.50 | 304.00 | 304.00 | -1.14% | 867,947 |
| Dec 12, 2025 | 318.00 | 318.00 | 305.00 | 307.50 | 307.50 | -2.84% | 1,467,542 |
| Dec 11, 2025 | 316.00 | 323.50 | 306.50 | 316.50 | 316.50 | 2.43% | 4,115,748 |
| Dec 10, 2025 | 284.00 | 309.00 | 283.00 | 309.00 | 309.00 | 9.96% | 4,132,016 |
| Dec 9, 2025 | 277.00 | 282.00 | 274.50 | 281.00 | 281.00 | 1.63% | 754,873 |
| Dec 8, 2025 | 267.00 | 278.50 | 267.00 | 276.50 | 276.50 | 4.14% | 945,914 |
| 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 |