Gallant Micro. Machining Co., LTD. (TPEX:6640)
Taiwan
· Delayed Price · Currency is TWD 577.00
-7.00 (-1.20%)
Dec 5, 2025, 1:30 PM CST
TPEX:6640 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 583.00 | 588.00 | 574.00 | 577.00 | 577.00 | -1.20% | 119,591 |
| Dec 4, 2025 | 579.00 | 603.00 | 565.00 | 584.00 | 584.00 | 3.91% | 452,260 |
| Dec 3, 2025 | 557.00 | 567.00 | 550.00 | 562.00 | 562.00 | 2.37% | 112,196 |
| Dec 2, 2025 | 554.00 | 565.00 | 549.00 | 549.00 | 549.00 | - | 98,499 |
| Dec 1, 2025 | 556.00 | 558.00 | 532.00 | 549.00 | 549.00 | -1.08% | 191,461 |
| Nov 28, 2025 | 552.00 | 568.00 | 550.00 | 555.00 | 555.00 | 2.02% | 155,368 |
| Nov 27, 2025 | 542.00 | 544.00 | 533.00 | 544.00 | 544.00 | 0.74% | 87,207 |
| Nov 26, 2025 | 546.00 | 554.00 | 538.00 | 540.00 | 540.00 | -0.74% | 117,122 |
| Nov 25, 2025 | 552.00 | 554.00 | 538.00 | 544.00 | 544.00 | 2.84% | 71,777 |
| Nov 24, 2025 | 524.00 | 541.00 | 524.00 | 529.00 | 529.00 | 0.95% | 93,568 |
| Nov 21, 2025 | 527.00 | 539.00 | 520.00 | 524.00 | 524.00 | -4.55% | 99,293 |
| Nov 20, 2025 | 553.00 | 556.00 | 541.00 | 549.00 | 549.00 | 3.00% | 89,298 |
| Nov 19, 2025 | 552.00 | 558.00 | 520.00 | 533.00 | 533.00 | -3.44% | 175,144 |
| Nov 18, 2025 | 597.00 | 597.00 | 543.00 | 552.00 | 552.00 | -7.23% | 146,054 |
| Nov 17, 2025 | 602.00 | 602.00 | 581.00 | 595.00 | 595.00 | - | 119,253 |
| Nov 14, 2025 | 610.00 | 610.00 | 595.00 | 595.00 | 595.00 | -1.33% | 125,832 |
| Nov 13, 2025 | 608.00 | 608.00 | 600.00 | 603.00 | 603.00 | -0.66% | 86,429 |
| Nov 12, 2025 | 640.00 | 640.00 | 606.00 | 607.00 | 607.00 | -3.34% | 148,908 |
| Nov 11, 2025 | 603.00 | 638.00 | 599.00 | 628.00 | 628.00 | 4.49% | 286,231 |
| Nov 10, 2025 | 615.00 | 615.00 | 596.00 | 601.00 | 601.00 | -3.84% | 179,032 |
| Nov 7, 2025 | 601.00 | 632.00 | 600.00 | 625.00 | 625.00 | 2.97% | 240,454 |
| Nov 6, 2025 | 615.00 | 622.00 | 607.00 | 607.00 | 607.00 | -0.65% | 98,401 |
| Nov 5, 2025 | 609.00 | 617.00 | 600.00 | 611.00 | 611.00 | -1.45% | 209,171 |
| Nov 4, 2025 | 649.00 | 653.00 | 616.00 | 620.00 | 620.00 | -3.43% | 184,561 |
| Nov 3, 2025 | 634.00 | 653.00 | 634.00 | 642.00 | 642.00 | 1.42% | 178,316 |
| Oct 31, 2025 | 625.00 | 641.00 | 625.00 | 633.00 | 633.00 | 1.28% | 143,207 |
| Oct 30, 2025 | 645.00 | 652.00 | 625.00 | 625.00 | 625.00 | -3.10% | 290,768 |
| Oct 29, 2025 | 609.00 | 648.00 | 602.00 | 645.00 | 645.00 | 7.68% | 523,001 |
| Oct 28, 2025 | 608.00 | 616.00 | 594.00 | 599.00 | 599.00 | -0.66% | 153,004 |
| Oct 27, 2025 | 612.00 | 619.00 | 595.00 | 603.00 | 603.00 | 1.01% | 225,724 |
| Oct 23, 2025 | 609.00 | 613.00 | 589.00 | 597.00 | 597.00 | -2.29% | 421,321 |
| Oct 22, 2025 | 614.00 | 617.00 | 605.00 | 611.00 | 611.00 | -1.29% | 398,518 |
| Oct 21, 2025 | 634.00 | 643.00 | 619.00 | 619.00 | 619.00 | -2.52% | 372,961 |
| Oct 20, 2025 | 649.00 | 652.00 | 635.00 | 635.00 | 635.00 | -0.63% | 176,029 |
| Oct 17, 2025 | 650.00 | 650.00 | 639.00 | 639.00 | 639.00 | -3.47% | 287,825 |
| Oct 16, 2025 | 670.00 | 697.00 | 660.00 | 662.00 | 662.00 | 1.69% | 696,543 |
| Oct 15, 2025 | 660.00 | 665.00 | 639.00 | 651.00 | 651.00 | -0.15% | 368,562 |
| Oct 14, 2025 | 672.00 | 692.00 | 649.00 | 652.00 | 652.00 | -1.21% | 279,849 |
| Oct 13, 2025 | 625.00 | 662.00 | 625.00 | 660.00 | 660.00 | -3.93% | 311,728 |
| Oct 9, 2025 | 686.00 | 702.00 | 681.00 | 687.00 | 687.00 | 0.73% | 228,168 |
| Oct 8, 2025 | 688.00 | 695.00 | 666.00 | 682.00 | 682.00 | -2.29% | 239,119 |
| Oct 7, 2025 | 707.00 | 724.00 | 695.00 | 698.00 | 698.00 | 0.29% | 366,258 |
| Oct 3, 2025 | 705.00 | 715.00 | 690.00 | 696.00 | 696.00 | -1.69% | 277,590 |
| Oct 2, 2025 | 712.00 | 733.00 | 695.00 | 708.00 | 708.00 | 1.87% | 592,588 |
| Oct 1, 2025 | 702.00 | 710.00 | 686.00 | 695.00 | 695.00 | -1.00% | 422,093 |
| Sep 30, 2025 | 720.00 | 729.00 | 701.00 | 702.00 | 702.00 | -0.85% | 329,748 |
| Sep 26, 2025 | 747.00 | 761.00 | 707.00 | 708.00 | 708.00 | -7.45% | 736,054 |
| Sep 25, 2025 | 802.00 | 815.00 | 765.00 | 765.00 | 765.00 | -4.38% | 760,264 |
| Sep 24, 2025 | 814.00 | 832.00 | 788.00 | 800.00 | 800.00 | -1.48% | 2,306,857 |
| Sep 23, 2025 | 747.00 | 812.00 | 747.00 | 812.00 | 812.00 | 9.88% | 1,244,884 |