Giant Heavy Machinery Service Corporation (TPEX:7783)
Taiwan
· Delayed Price · Currency is TWD 94.60
+0.30 (0.32%)
At close: Apr 28, 2026
TPEX:7783 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 94.80 | 94.80 | 90.20 | 94.60 | 94.60 | 0.32% | 9,147 |
| Apr 27, 2026 | 100.50 | 100.50 | 89.70 | 94.30 | 94.30 | -6.17% | 60,592 |
| Apr 24, 2026 | 100.50 | 100.50 | 95.80 | 100.50 | 100.50 | 0.50% | 13,390 |
| Apr 23, 2026 | 104.50 | 104.50 | 96.00 | 100.00 | 100.00 | -0.99% | 30,218 |
| Apr 22, 2026 | 105.00 | 105.50 | 100.50 | 101.00 | 101.00 | -1.94% | 9,833 |
| Apr 21, 2026 | 108.00 | 109.00 | 101.50 | 103.00 | 103.00 | -6.36% | 23,207 |
| Apr 20, 2026 | 112.50 | 117.50 | 105.00 | 110.00 | 110.00 | -0.90% | 89,643 |
| Apr 17, 2026 | 93.60 | 125.50 | 93.60 | 111.00 | 111.00 | 16.47% | 181,916 |
| Apr 16, 2026 | 75.40 | 98.50 | 75.40 | 95.30 | 95.30 | 27.07% | 153,618 |
| Apr 15, 2026 | 74.40 | 75.50 | 73.80 | 75.00 | 75.00 | 1.08% | 15,636 |
| Apr 14, 2026 | 74.30 | 75.20 | 73.80 | 74.20 | 74.20 | -0.80% | 8,909 |
| Apr 13, 2026 | 75.30 | 75.30 | 73.70 | 74.80 | 74.80 | -0.66% | 12,492 |
| Apr 10, 2026 | 77.00 | 77.00 | 73.60 | 75.30 | 75.30 | -1.95% | 29,327 |
| Apr 9, 2026 | 78.60 | 78.60 | 75.00 | 76.80 | 76.80 | -1.92% | 24,055 |
| Apr 8, 2026 | 79.00 | 79.90 | 76.50 | 78.30 | 78.30 | 1.69% | 14,431 |
| Apr 7, 2026 | 80.10 | 80.10 | 76.70 | 77.00 | 77.00 | -3.87% | 8,190 |
| Apr 2, 2026 | 80.50 | 80.50 | 76.70 | 80.10 | 80.10 | -0.99% | 26,991 |
| Apr 1, 2026 | 82.10 | 82.10 | 79.10 | 80.90 | 80.90 | -1.46% | 15,305 |
| Mar 31, 2026 | 83.40 | 83.40 | 79.50 | 82.10 | 82.10 | -1.08% | 18,273 |
| Mar 30, 2026 | 85.30 | 85.30 | 82.30 | 83.00 | 83.00 | -2.58% | 11,615 |
| Mar 27, 2026 | 82.30 | 85.80 | 82.30 | 85.20 | 85.20 | - | 7,081 |
| Mar 26, 2026 | 85.50 | 85.50 | 85.00 | 85.20 | 85.20 | -0.35% | 5,421 |
| Mar 25, 2026 | 85.50 | 85.50 | 82.10 | 85.50 | 85.50 | 0.59% | 28,038 |
| Mar 24, 2026 | 82.80 | 85.90 | 82.80 | 85.00 | 85.00 | 2.41% | 7,379 |
| Mar 23, 2026 | 85.00 | 85.90 | 83.00 | 83.00 | 83.00 | -5.57% | 37,343 |
| Mar 20, 2026 | 88.80 | 88.80 | 85.00 | 87.90 | 87.90 | 0.23% | 14,890 |
| Mar 19, 2026 | 86.90 | 89.00 | 86.00 | 87.70 | 87.70 | 0.46% | 28,329 |
| Mar 18, 2026 | 87.00 | 89.00 | 86.20 | 87.30 | 87.30 | -2.46% | 9,203 |
| Mar 17, 2026 | 90.50 | 90.50 | 87.10 | 89.50 | 89.50 | 0.56% | 24,772 |
| Mar 16, 2026 | 90.70 | 92.80 | 88.80 | 89.00 | 89.00 | -4.20% | 54,228 |
| Mar 13, 2026 | 98.00 | 98.10 | 86.00 | 92.90 | 92.90 | -5.30% | 157,276 |
| Mar 12, 2026 | 98.30 | 99.80 | 98.00 | 98.10 | 98.10 | -0.20% | 11,154 |
| Mar 11, 2026 | 98.20 | 101.00 | 98.20 | 98.30 | 98.30 | -2.67% | 5,243 |
| Mar 10, 2026 | 98.50 | 101.00 | 98.10 | 101.00 | 101.00 | 0.50% | 3,990 |
| Mar 9, 2026 | 100.00 | 100.50 | 97.10 | 100.50 | 100.50 | -1.95% | 19,652 |
| Mar 6, 2026 | 99.00 | 102.50 | 98.70 | 102.50 | 102.50 | 0.99% | 25,421 |
| Mar 5, 2026 | 102.00 | 104.00 | 99.00 | 101.50 | 101.50 | 1.70% | 46,351 |
| Mar 4, 2026 | 100.00 | 101.00 | 99.80 | 99.80 | 99.80 | -1.67% | 10,666 |
| Mar 3, 2026 | 104.50 | 104.50 | 100.50 | 101.50 | 101.50 | -2.87% | 14,265 |
| Mar 2, 2026 | 107.00 | 107.00 | 103.50 | 104.50 | 104.50 | -2.34% | 18,644 |
| Feb 26, 2026 | 107.00 | 107.00 | 106.00 | 107.00 | 107.00 | - | 19,650 |
| Feb 25, 2026 | 109.00 | 109.00 | 106.50 | 107.00 | 107.00 | -1.38% | 12,110 |
| Feb 24, 2026 | 109.50 | 109.50 | 107.50 | 108.50 | 108.50 | 0.46% | 32,022 |
| Feb 23, 2026 | 111.00 | 111.00 | 107.50 | 108.00 | 108.00 | -2.70% | 40,800 |
| Feb 11, 2026 | 111.00 | 112.00 | 110.00 | 111.00 | 111.00 | -0.89% | 11,365 |
| Feb 10, 2026 | 111.50 | 112.00 | 111.50 | 112.00 | 112.00 | 0.45% | 9,455 |
| Feb 9, 2026 | 113.50 | 113.50 | 111.00 | 111.50 | 111.50 | -2.62% | 15,744 |
| Feb 6, 2026 | 115.00 | 115.00 | 112.00 | 114.50 | 114.50 | 0.88% | 3,210 |
| Feb 5, 2026 | 113.50 | 113.50 | 112.00 | 113.50 | 113.50 | -0.44% | 14,462 |
| Feb 4, 2026 | 115.50 | 115.50 | 112.50 | 114.00 | 114.00 | -0.44% | 11,226 |
| Feb 3, 2026 | 112.00 | 115.00 | 112.00 | 114.50 | 114.50 | 1.78% | 4,520 |
| Feb 2, 2026 | 114.00 | 114.50 | 112.00 | 112.50 | 112.50 | -0.44% | 8,285 |
| Jan 30, 2026 | 114.00 | 114.00 | 113.00 | 113.00 | 113.00 | -0.88% | 3,120 |
| Jan 29, 2026 | 115.00 | 115.00 | 112.00 | 114.00 | 114.00 | -0.44% | 2,223 |
| Jan 28, 2026 | 115.00 | 115.00 | 112.00 | 114.50 | 114.50 | -0.43% | 20,913 |
| Jan 27, 2026 | 118.00 | 118.00 | 114.00 | 115.00 | 115.00 | -2.54% | 15,294 |
| Jan 26, 2026 | 117.50 | 118.50 | 117.00 | 118.00 | 118.00 | -1.26% | 9,089 |
| Jan 23, 2026 | 119.50 | 120.00 | 117.00 | 119.50 | 119.50 | - | 12,422 |
| Jan 22, 2026 | 125.00 | 125.50 | 119.50 | 119.50 | 119.50 | -4.02% | 34,785 |
| Jan 21, 2026 | 116.00 | 125.00 | 114.00 | 124.50 | 124.50 | 7.33% | 68,989 |
| Jan 20, 2026 | 114.00 | 117.00 | 112.00 | 116.00 | 116.00 | 2.20% | 35,992 |
| Jan 19, 2026 | 109.50 | 114.00 | 109.50 | 113.50 | 113.50 | 0.89% | 38,235 |
| Jan 16, 2026 | 112.50 | 112.50 | 109.50 | 112.50 | 112.50 | - | 26,097 |
| Jan 15, 2026 | 114.00 | 114.00 | 109.50 | 112.50 | 112.50 | -0.88% | 23,611 |
| Jan 14, 2026 | 113.00 | 114.00 | 110.00 | 113.50 | 113.50 | 0.44% | 20,016 |
| Jan 13, 2026 | 115.00 | 115.00 | 112.50 | 113.00 | 113.00 | -2.59% | 25,271 |
| Jan 12, 2026 | 118.00 | 118.00 | 113.00 | 116.00 | 116.00 | -1.28% | 17,749 |
| Jan 9, 2026 | 121.50 | 121.50 | 116.50 | 117.50 | 117.50 | -0.84% | 16,760 |
| Jan 8, 2026 | 117.50 | 123.00 | 117.50 | 118.50 | 118.50 | -2.47% | 17,237 |
| Jan 7, 2026 | 117.50 | 123.00 | 117.50 | 121.50 | 121.50 | -0.82% | 29,003 |
| Jan 6, 2026 | 123.00 | 127.00 | 120.00 | 122.50 | 122.50 | - | 13,641 |
| Jan 5, 2026 | 130.50 | 130.50 | 121.50 | 122.50 | 122.50 | -6.13% | 50,016 |
| Jan 2, 2026 | 130.00 | 131.00 | 128.00 | 130.50 | 130.50 | - | 11,610 |
| Dec 31, 2025 | 131.00 | 131.00 | 127.50 | 130.50 | 130.50 | 0.38% | 14,332 |
| Dec 30, 2025 | 130.00 | 134.50 | 130.00 | 130.00 | 130.00 | -0.76% | 5,166 |
| Dec 29, 2025 | 132.50 | 137.50 | 130.00 | 131.00 | 131.00 | -0.38% | 15,279 |
| Dec 26, 2025 | 131.50 | 131.50 | 131.00 | 131.50 | 131.50 | -1.87% | 5,100 |
| Dec 24, 2025 | 132.50 | 135.00 | 132.50 | 134.00 | 134.00 | -0.74% | 7,060 |
| Dec 23, 2025 | 136.50 | 136.50 | 132.00 | 135.00 | 135.00 | -0.37% | 19,349 |
| Dec 22, 2025 | 137.00 | 137.00 | 132.50 | 135.50 | 135.50 | 0.37% | 11,013 |
| Dec 19, 2025 | 137.00 | 137.00 | 133.00 | 135.00 | 135.00 | -0.37% | 3,380 |
| Dec 18, 2025 | 137.00 | 137.00 | 133.00 | 135.50 | 135.50 | - | 3,501 |
| Dec 17, 2025 | 137.50 | 137.50 | 135.50 | 135.50 | 135.50 | 1.12% | 2,457 |
| Dec 16, 2025 | 137.50 | 137.50 | 134.00 | 134.00 | 134.00 | -2.19% | 1,212 |
| Dec 15, 2025 | 135.00 | 137.00 | 135.00 | 137.00 | 137.00 | 0.74% | 18,111 |
| Dec 12, 2025 | 139.00 | 140.00 | 135.00 | 136.00 | 136.00 | -1.81% | 11,728 |
| Dec 11, 2025 | 137.50 | 140.00 | 135.00 | 138.50 | 138.50 | -1.07% | 21,619 |
| Dec 10, 2025 | 134.00 | 141.00 | 134.00 | 140.00 | 140.00 | 4.48% | 101,613 |
| Dec 9, 2025 | 134.00 | 135.00 | 129.00 | 134.00 | 134.00 | -4.29% | 19,642 |
| Dec 8, 2025 | 139.50 | 140.50 | 138.00 | 140.00 | 140.00 | 1.45% | 3,286 |
| 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 |