Gold Circuit Electronics Ltd. (TPE:2368)
Taiwan
· Delayed Price · Currency is TWD 412.50
-25.50 (-5.82%)
Sep 26, 2025, 1:35 PM CST
Gold Circuit Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 435.00 | 439.00 | 409.00 | 412.50 | 412.50 | -5.82% | 10,357,705 |
| Sep 25, 2025 | 455.00 | 460.00 | 438.00 | 438.00 | 438.00 | -4.58% | 5,829,223 |
| Sep 24, 2025 | 455.00 | 462.00 | 440.50 | 459.00 | 459.00 | 0.88% | 6,521,416 |
| Sep 23, 2025 | 460.00 | 464.50 | 454.00 | 455.00 | 455.00 | 1.22% | 8,135,129 |
| Sep 22, 2025 | 444.00 | 454.00 | 437.50 | 449.50 | 449.50 | 3.21% | 6,611,521 |
| Sep 19, 2025 | 450.00 | 450.00 | 433.00 | 435.50 | 435.50 | -1.80% | 9,978,400 |
| Sep 18, 2025 | 448.00 | 450.00 | 436.00 | 443.50 | 443.50 | -1.00% | 9,118,342 |
| Sep 17, 2025 | 456.00 | 457.00 | 448.00 | 448.00 | 448.00 | -2.40% | 6,976,023 |
| Sep 16, 2025 | 470.50 | 470.50 | 453.50 | 459.00 | 459.00 | -2.13% | 7,047,704 |
| Sep 15, 2025 | 483.50 | 483.50 | 449.00 | 469.00 | 469.00 | -3.70% | 11,261,469 |
| Sep 12, 2025 | 501.00 | 501.00 | 484.50 | 487.00 | 487.00 | -1.32% | 9,543,480 |
| Sep 11, 2025 | 499.00 | 512.00 | 483.00 | 493.50 | 493.50 | 0.92% | 16,275,228 |
| Sep 10, 2025 | 475.00 | 501.00 | 472.00 | 489.00 | 489.00 | 5.16% | 16,005,007 |
| Sep 9, 2025 | 457.50 | 477.50 | 453.00 | 465.00 | 465.00 | 3.56% | 14,825,630 |
| Sep 8, 2025 | 443.50 | 451.50 | 434.50 | 449.00 | 449.00 | 2.28% | 5,083,824 |
| Sep 5, 2025 | 450.00 | 453.00 | 439.00 | 439.00 | 439.00 | 0.57% | 7,740,841 |
| Sep 4, 2025 | 446.00 | 449.00 | 427.00 | 436.50 | 436.50 | -1.24% | 8,718,267 |
| Sep 3, 2025 | 437.00 | 445.00 | 433.00 | 442.00 | 442.00 | 1.61% | 7,602,155 |
| Sep 2, 2025 | 466.00 | 466.00 | 428.50 | 435.00 | 435.00 | -4.71% | 16,843,334 |
| Sep 1, 2025 | 499.50 | 499.50 | 454.50 | 456.50 | 456.50 | -9.60% | 14,523,977 |
| Aug 29, 2025 | 494.00 | 514.00 | 492.00 | 505.00 | 505.00 | 3.91% | 12,164,015 |
| Aug 28, 2025 | 480.50 | 487.00 | 471.50 | 486.00 | 486.00 | 2.10% | 7,062,569 |
| Aug 27, 2025 | 465.00 | 487.00 | 463.50 | 476.00 | 476.00 | 3.93% | 12,231,982 |
| Aug 26, 2025 | 467.50 | 470.50 | 450.00 | 458.00 | 458.00 | -1.61% | 6,309,602 |
| Aug 25, 2025 | 474.00 | 480.00 | 458.00 | 465.50 | 465.50 | 1.42% | 7,520,960 |
| Aug 22, 2025 | 453.50 | 466.00 | 452.00 | 459.00 | 459.00 | 2.23% | 9,334,700 |
| Aug 21, 2025 | 449.00 | 460.00 | 445.00 | 449.00 | 449.00 | 1.24% | 10,383,490 |
| Aug 20, 2025 | 450.00 | 463.00 | 443.00 | 443.50 | 443.50 | -5.24% | 15,073,419 |
| Aug 19, 2025 | 485.00 | 492.00 | 467.50 | 468.00 | 468.00 | -2.19% | 15,169,177 |
| Aug 18, 2025 | 468.00 | 481.00 | 466.50 | 478.50 | 478.50 | 2.79% | 11,951,824 |
| Aug 15, 2025 | 460.00 | 467.00 | 455.50 | 465.50 | 465.50 | -0.11% | 9,728,986 |
| Aug 14, 2025 | 469.00 | 475.00 | 455.50 | 466.00 | 466.00 | 1.30% | 12,148,575 |
| Aug 13, 2025 | 475.00 | 477.50 | 450.00 | 460.00 | 460.00 | -0.22% | 21,053,529 |
| Aug 12, 2025 | 444.00 | 461.00 | 441.50 | 461.00 | 461.00 | 4.65% | 13,652,580 |
| Aug 11, 2025 | 423.50 | 449.50 | 423.00 | 440.50 | 440.50 | 7.70% | 20,477,538 |
| Aug 8, 2025 | 380.50 | 409.00 | 380.50 | 409.00 | 409.00 | 9.95% | 18,306,378 |
| Aug 7, 2025 | 370.50 | 373.50 | 360.50 | 372.00 | 372.00 | 1.09% | 11,090,348 |
| Aug 6, 2025 | 366.50 | 372.00 | 365.00 | 368.00 | 368.00 | 0.41% | 7,012,677 |
| Aug 5, 2025 | 369.00 | 378.50 | 363.00 | 366.50 | 366.50 | 1.24% | 11,336,098 |
| Aug 4, 2025 | 373.00 | 375.00 | 360.50 | 362.00 | 362.00 | -4.23% | 9,931,924 |
| Aug 1, 2025 | 368.50 | 383.50 | 366.50 | 378.00 | 378.00 | 0.93% | 15,003,505 |
| Jul 31, 2025 | 354.00 | 380.00 | 354.00 | 374.50 | 374.50 | 5.94% | 14,847,173 |
| Jul 30, 2025 | 353.00 | 358.00 | 346.00 | 353.50 | 353.50 | 1.14% | 9,535,871 |
| Jul 29, 2025 | 345.00 | 353.50 | 343.50 | 349.50 | 349.50 | 1.30% | 8,279,832 |
| Jul 28, 2025 | 340.50 | 349.50 | 338.50 | 345.00 | 345.00 | 2.22% | 9,005,897 |
| Jul 25, 2025 | 334.00 | 338.00 | 330.00 | 337.50 | 337.50 | 1.96% | 6,313,307 |
| Jul 24, 2025 | 327.50 | 345.00 | 325.00 | 331.00 | 331.00 | 1.38% | 14,480,370 |
| Jul 23, 2025 | 331.00 | 333.00 | 325.00 | 326.50 | 326.50 | - | 7,099,636 |
| Jul 22, 2025 | 335.00 | 346.00 | 324.00 | 326.50 | 326.50 | -1.80% | 18,218,534 |
| Jul 21, 2025 | 330.50 | 339.50 | 327.50 | 332.50 | 332.50 | 0.76% | 10,818,111 |