Giant Heavy Machinery Service Corporation (TPEX:7783)
Taiwan
· Delayed Price · Currency is TWD 138.00
-2.50 (-1.78%)
At close: Dec 5, 2025
TPEX:7783 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 139.00 | 140.00 | 133.50 | 138.00 | 138.00 | -1.78% | 13,376 |
| Dec 4, 2025 | 140.00 | 141.00 | 135.50 | 140.50 | 140.50 | 1.08% | 21,549 |
| Dec 3, 2025 | 140.00 | 142.00 | 133.50 | 139.00 | 139.00 | -0.36% | 52,200 |
| Dec 2, 2025 | 125.00 | 141.00 | 125.00 | 139.50 | 139.50 | 12.05% | 69,789 |
| Dec 1, 2025 | 123.50 | 125.00 | 123.00 | 124.50 | 124.50 | 0.81% | 28,276 |
| Nov 28, 2025 | 120.50 | 123.50 | 120.50 | 123.50 | 123.50 | 2.49% | 10,868 |
| Nov 27, 2025 | 120.50 | 121.00 | 118.00 | 120.50 | 120.50 | 0.42% | 11,769 |
| Nov 26, 2025 | 111.00 | 120.50 | 111.00 | 120.00 | 120.00 | 6.19% | 25,883 |
| Nov 25, 2025 | 117.00 | 117.00 | 99.30 | 113.00 | 113.00 | -3.83% | 106,914 |
| Nov 24, 2025 | 121.00 | 123.00 | 115.00 | 117.50 | 117.50 | -4.47% | 62,981 |
| Nov 21, 2025 | 125.50 | 125.50 | 117.50 | 123.00 | 123.00 | -1.99% | 26,130 |
| Nov 20, 2025 | 128.00 | 130.50 | 123.00 | 125.50 | 125.50 | -3.09% | 43,386 |
| Nov 19, 2025 | 133.50 | 133.50 | 129.00 | 129.50 | 129.50 | -4.07% | 43,991 |
| Nov 18, 2025 | 137.00 | 137.00 | 133.00 | 135.00 | 135.00 | -1.10% | 28,545 |
| Nov 17, 2025 | 140.50 | 140.50 | 134.50 | 136.50 | 136.50 | -2.85% | 15,917 |
| Nov 14, 2025 | 138.50 | 140.50 | 137.00 | 140.50 | 140.50 | 0.36% | 31,390 |
| Nov 13, 2025 | 144.50 | 144.50 | 140.00 | 140.00 | 140.00 | -3.11% | 31,607 |
| Nov 12, 2025 | 145.50 | 146.00 | 142.50 | 144.50 | 144.50 | -1.70% | 51,701 |
| Nov 11, 2025 | 148.50 | 148.50 | 143.50 | 147.00 | 147.00 | -2.00% | 20,836 |
| Nov 10, 2025 | 146.50 | 150.00 | 146.50 | 150.00 | 150.00 | 0.33% | 11,104 |
| Nov 7, 2025 | 149.00 | 149.50 | 148.00 | 149.50 | 149.50 | 1.01% | 6,521 |
| Nov 6, 2025 | 147.50 | 148.50 | 146.50 | 148.00 | 148.00 | 0.34% | 10,463 |
| Nov 5, 2025 | 147.50 | 148.00 | 146.00 | 147.50 | 147.50 | 0.34% | 8,429 |
| Nov 4, 2025 | 148.00 | 148.50 | 147.00 | 147.00 | 147.00 | -1.34% | 25,184 |
| Nov 3, 2025 | 149.00 | 149.50 | 148.00 | 149.00 | 149.00 | -1.00% | 21,539 |
| Oct 31, 2025 | 149.00 | 150.50 | 148.50 | 150.50 | 150.50 | 0.33% | 8,574 |
| Oct 30, 2025 | 150.00 | 150.00 | 149.00 | 150.00 | 150.00 | - | 4,841 |
| Oct 29, 2025 | 150.50 | 151.00 | 149.50 | 150.00 | 150.00 | - | 10,381 |
| Oct 28, 2025 | 150.50 | 150.50 | 150.00 | 150.00 | 150.00 | -0.33% | 3,700 |
| Oct 27, 2025 | 150.50 | 150.50 | 149.00 | 150.50 | 150.50 | 0.67% | 5,519 |
| Oct 23, 2025 | 149.50 | 150.50 | 149.00 | 149.50 | 149.50 | -0.33% | 3,058 |
| Oct 22, 2025 | 149.50 | 151.00 | 149.50 | 150.00 | 150.00 | -0.66% | 14,241 |
| Oct 21, 2025 | 149.50 | 151.50 | 149.50 | 151.00 | 151.00 | 1.00% | 35,110 |
| Oct 20, 2025 | 149.00 | 150.50 | 148.50 | 149.50 | 149.50 | -0.66% | 21,885 |
| Oct 17, 2025 | 149.50 | 151.00 | 148.50 | 150.50 | 150.50 | - | 36,379 |
| Oct 16, 2025 | 149.50 | 151.50 | 149.50 | 150.50 | 150.50 | -0.33% | 13,737 |
| Oct 15, 2025 | 151.50 | 151.50 | 149.00 | 151.00 | 151.00 | -0.98% | 30,372 |
| Oct 14, 2025 | 151.50 | 155.50 | 151.50 | 152.50 | 152.50 | 1.33% | 60,953 |
| Oct 13, 2025 | 153.00 | 153.00 | 148.00 | 150.50 | 150.50 | -1.63% | 31,437 |
| Oct 9, 2025 | 153.00 | 153.50 | 151.50 | 153.00 | 153.00 | - | 38,679 |
| Oct 8, 2025 | 155.00 | 155.00 | 152.50 | 153.00 | 153.00 | -0.97% | 35,040 |
| Oct 7, 2025 | 155.00 | 155.50 | 153.50 | 154.50 | 154.50 | -0.32% | 27,306 |
| Oct 3, 2025 | 155.00 | 155.00 | 154.00 | 155.00 | 155.00 | - | 21,201 |
| Oct 2, 2025 | 154.50 | 155.00 | 153.00 | 155.00 | 155.00 | 0.32% | 20,664 |
| Oct 1, 2025 | 155.00 | 156.50 | 153.00 | 154.50 | 154.50 | -0.96% | 19,900 |
| Sep 30, 2025 | 154.00 | 158.50 | 153.50 | 156.00 | 156.00 | 1.30% | 60,190 |
| Sep 26, 2025 | 154.50 | 154.50 | 150.00 | 154.00 | 154.00 | - | 26,934 |
| Sep 25, 2025 | 154.00 | 154.50 | 153.50 | 154.00 | 154.00 | -0.32% | 20,458 |
| Sep 24, 2025 | 160.00 | 160.00 | 154.00 | 154.50 | 154.50 | -1.28% | 42,704 |
| Sep 23, 2025 | 158.50 | 158.50 | 155.00 | 156.50 | 156.50 | -2.80% | 24,322 |
| Sep 22, 2025 | 156.00 | 161.50 | 153.50 | 161.00 | 161.00 | 4.89% | 40,177 |
| Sep 19, 2025 | 155.50 | 156.00 | 153.00 | 153.50 | 153.50 | -1.60% | 26,805 |
| Sep 18, 2025 | 157.00 | 157.00 | 155.50 | 156.00 | 156.00 | -0.64% | 27,381 |
| Sep 17, 2025 | 156.50 | 157.00 | 156.00 | 157.00 | 157.00 | -0.32% | 11,986 |
| Sep 16, 2025 | 158.50 | 159.00 | 156.00 | 157.50 | 157.50 | -0.94% | 64,442 |
| Sep 15, 2025 | 160.00 | 160.00 | 158.50 | 159.00 | 159.00 | -1.24% | 23,430 |
| Sep 12, 2025 | 161.50 | 162.00 | 160.00 | 161.00 | 161.00 | -0.92% | 23,723 |
| Sep 11, 2025 | 161.50 | 162.50 | 161.50 | 162.50 | 162.50 | 0.31% | 12,900 |
| Sep 10, 2025 | 163.00 | 164.00 | 161.50 | 162.00 | 162.00 | -1.22% | 30,113 |
| Sep 9, 2025 | 162.50 | 164.50 | 162.50 | 164.00 | 164.00 | 0.31% | 19,219 |
| Sep 8, 2025 | 163.00 | 164.00 | 162.50 | 163.50 | 163.50 | -0.30% | 13,250 |
| Sep 5, 2025 | 163.50 | 165.00 | 163.00 | 164.00 | 164.00 | -0.30% | 19,212 |
| Sep 4, 2025 | 163.00 | 164.50 | 162.50 | 164.50 | 164.50 | 0.30% | 18,376 |
| Sep 3, 2025 | 165.00 | 165.50 | 163.50 | 164.00 | 164.00 | -0.91% | 24,677 |
| Sep 2, 2025 | 165.50 | 167.50 | 165.00 | 165.50 | 165.50 | -0.30% | 10,462 |
| Sep 1, 2025 | 166.50 | 169.50 | 165.00 | 166.00 | 166.00 | -0.30% | 17,210 |
| Aug 29, 2025 | 166.00 | 166.50 | 165.00 | 166.50 | 166.50 | 0.30% | 17,615 |
| Aug 28, 2025 | 165.00 | 166.00 | 164.50 | 166.00 | 166.00 | -0.30% | 20,201 |
| Aug 27, 2025 | 165.00 | 167.00 | 164.50 | 166.50 | 166.50 | 0.30% | 18,767 |
| Aug 26, 2025 | 166.50 | 167.50 | 165.50 | 166.00 | 166.00 | -1.48% | 14,611 |
| Aug 25, 2025 | 169.00 | 169.00 | 166.50 | 168.50 | 168.50 | 1.20% | 7,955 |
| Aug 22, 2025 | 169.00 | 169.00 | 166.50 | 166.50 | 166.50 | -0.30% | 2,379 |
| Aug 21, 2025 | 168.00 | 169.00 | 167.00 | 167.00 | 167.00 | - | 3,104 |
| Aug 20, 2025 | 167.00 | 170.00 | 165.00 | 167.00 | 167.00 | -1.18% | 18,079 |
| Aug 19, 2025 | 167.50 | 172.50 | 167.50 | 169.00 | 169.00 | - | 17,112 |
| Aug 18, 2025 | 170.50 | 171.00 | 167.00 | 169.00 | 169.00 | -0.88% | 19,027 |
| Aug 15, 2025 | 166.00 | 170.50 | 165.50 | 170.50 | 170.50 | 2.40% | 11,877 |
| Aug 14, 2025 | 166.50 | 167.50 | 166.00 | 166.50 | 166.50 | -0.89% | 14,201 |
| Aug 13, 2025 | 166.50 | 168.00 | 165.50 | 168.00 | 168.00 | -0.59% | 21,747 |
| Aug 12, 2025 | 167.50 | 170.50 | 166.50 | 169.00 | 169.00 | -1.74% | 11,115 |
| Aug 11, 2025 | 175.00 | 175.00 | 165.00 | 172.00 | 172.00 | -3.10% | 42,582 |
| Aug 8, 2025 | 177.00 | 179.50 | 175.50 | 177.50 | 177.50 | -0.84% | 14,192 |
| Aug 7, 2025 | 175.00 | 180.00 | 175.00 | 179.00 | 179.00 | 1.70% | 32,642 |
| Aug 6, 2025 | 177.50 | 180.00 | 175.00 | 176.00 | 176.00 | -1.95% | 20,997 |
| Aug 5, 2025 | 174.50 | 181.00 | 172.00 | 179.50 | 179.50 | 3.76% | 107,510 |
| Aug 4, 2025 | 166.00 | 174.00 | 163.00 | 173.00 | 173.00 | 3.28% | 52,994 |
| Aug 1, 2025 | 155.00 | 173.00 | 153.50 | 167.50 | 167.50 | 6.69% | 60,126 |
| Jul 31, 2025 | 157.00 | 158.00 | 156.00 | 157.00 | 157.00 | -0.32% | 6,271 |
| Jul 30, 2025 | 160.00 | 160.00 | 157.00 | 157.50 | 157.50 | -1.56% | 19,344 |
| Jul 29, 2025 | 157.50 | 160.00 | 157.50 | 160.00 | 160.00 | 0.95% | 21,758 |
| Jul 28, 2025 | 158.50 | 159.50 | 157.50 | 158.50 | 158.50 | -1.25% | 22,182 |
| Jul 25, 2025 | 158.00 | 161.00 | 158.00 | 160.50 | 160.50 | -0.31% | 14,456 |
| Jul 24, 2025 | 158.50 | 164.00 | 158.50 | 161.00 | 161.00 | 0.31% | 17,959 |
| Jul 23, 2025 | 165.00 | 165.00 | 158.50 | 160.50 | 160.50 | -1.83% | 37,912 |
| Jul 22, 2025 | 167.00 | 167.00 | 163.00 | 163.50 | 163.50 | -1.80% | 29,856 |
| Jul 21, 2025 | 169.00 | 169.00 | 165.50 | 166.50 | 166.50 | -1.48% | 22,072 |
| Jul 18, 2025 | 174.50 | 174.50 | 167.00 | 169.00 | 169.00 | -3.15% | 22,146 |
| Jul 17, 2025 | 174.50 | 174.50 | 172.00 | 174.50 | 174.50 | -0.29% | 5,564 |
| Jul 16, 2025 | 175.00 | 175.00 | 173.50 | 175.00 | 171.50 | - | 18,413 |
| Jul 15, 2025 | 175.00 | 175.50 | 170.50 | 175.00 | 171.50 | -0.28% | 27,830 |