Group Up Industrial Co., Ltd. (TPEX:6664)
Taiwan
· Delayed Price · Currency is TWD 265.50
-2.50 (-0.93%)
At close: Dec 5, 2025
Group Up Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 21, 2025 | 249.00 | 256.50 | 246.00 | 250.00 | 250.00 | -1.77% | 557,092 |
| Nov 20, 2025 | 248.50 | 254.50 | 248.00 | 254.50 | 254.50 | 6.93% | 507,692 |
| Nov 19, 2025 | 237.00 | 242.00 | 237.00 | 238.00 | 238.00 | -0.83% | 259,189 |
| Nov 18, 2025 | 241.00 | 245.50 | 235.00 | 240.00 | 240.00 | -1.03% | 467,382 |
| Nov 17, 2025 | 247.00 | 247.50 | 241.50 | 242.50 | 242.50 | -1.42% | 389,391 |
| Nov 14, 2025 | 249.00 | 249.50 | 245.00 | 246.00 | 246.00 | -2.38% | 549,686 |
| Nov 13, 2025 | 256.00 | 256.00 | 251.50 | 252.00 | 252.00 | -1.18% | 352,274 |
| Nov 12, 2025 | 258.00 | 258.00 | 251.00 | 255.00 | 255.00 | -5.20% | 1,379,150 |
| Nov 11, 2025 | 268.50 | 274.00 | 263.50 | 269.00 | 269.00 | 1.89% | 558,425 |
| Nov 10, 2025 | 264.00 | 264.00 | 258.50 | 264.00 | 264.00 | 0.19% | 329,683 |
| Nov 7, 2025 | 263.50 | 267.00 | 258.00 | 263.50 | 263.50 | -1.31% | 532,443 |
| Nov 6, 2025 | 271.00 | 271.50 | 266.00 | 267.00 | 267.00 | -0.56% | 337,689 |
| Nov 5, 2025 | 265.50 | 269.00 | 262.00 | 268.50 | 268.50 | -0.92% | 448,289 |
| Nov 4, 2025 | 281.50 | 281.50 | 270.00 | 271.00 | 271.00 | -3.39% | 783,321 |
| Nov 3, 2025 | 281.00 | 282.50 | 279.00 | 280.50 | 280.50 | 0.72% | 747,519 |
| Oct 31, 2025 | 272.50 | 283.50 | 271.50 | 278.50 | 278.50 | 2.58% | 849,330 |
| Oct 30, 2025 | 275.50 | 278.00 | 269.00 | 271.50 | 271.50 | -0.91% | 553,240 |
| Oct 29, 2025 | 271.00 | 282.00 | 271.00 | 274.00 | 274.00 | 2.05% | 948,434 |
| Oct 28, 2025 | 274.00 | 274.00 | 268.50 | 268.50 | 268.50 | -1.29% | 355,299 |
| Oct 27, 2025 | 277.50 | 278.50 | 272.00 | 272.00 | 272.00 | -0.73% | 585,208 |
| Oct 23, 2025 | 276.50 | 276.50 | 272.00 | 274.00 | 274.00 | -0.72% | 455,154 |
| Oct 22, 2025 | 276.50 | 278.00 | 273.50 | 276.00 | 276.00 | - | 367,201 |
| Oct 21, 2025 | 275.00 | 279.00 | 274.00 | 276.00 | 276.00 | 0.36% | 607,197 |
| Oct 20, 2025 | 276.50 | 278.00 | 270.00 | 275.00 | 275.00 | -0.36% | 722,341 |
| Oct 17, 2025 | 280.00 | 282.00 | 274.00 | 276.00 | 276.00 | -2.47% | 1,107,897 |
| Oct 16, 2025 | 282.00 | 289.50 | 276.50 | 283.00 | 283.00 | 1.80% | 2,273,578 |
| Oct 15, 2025 | 269.00 | 278.00 | 269.00 | 278.00 | 278.00 | 3.93% | 1,429,680 |
| Oct 14, 2025 | 274.50 | 279.00 | 263.50 | 267.50 | 267.50 | -1.29% | 3,075,904 |
| Oct 13, 2025 | 245.00 | 271.00 | 239.00 | 271.00 | 271.00 | 9.94% | 3,091,545 |
| Oct 9, 2025 | 251.00 | 253.00 | 246.50 | 246.50 | 246.50 | -0.20% | 505,640 |
| Oct 8, 2025 | 249.50 | 249.50 | 245.50 | 247.00 | 247.00 | -1.40% | 253,073 |
| Oct 7, 2025 | 251.50 | 255.50 | 249.00 | 250.50 | 250.50 | 1.21% | 382,534 |
| Oct 3, 2025 | 253.50 | 253.50 | 247.00 | 247.50 | 247.50 | -2.17% | 404,516 |
| Oct 2, 2025 | 259.00 | 259.00 | 253.00 | 253.00 | 253.00 | -0.59% | 260,976 |
| Oct 1, 2025 | 256.50 | 259.00 | 254.50 | 254.50 | 254.50 | 0.39% | 317,052 |
| Sep 30, 2025 | 249.50 | 254.00 | 249.50 | 253.50 | 253.50 | 2.01% | 274,185 |
| Sep 26, 2025 | 256.00 | 256.50 | 244.00 | 248.50 | 248.50 | -2.17% | 654,979 |
| Sep 25, 2025 | 262.50 | 265.50 | 253.00 | 254.00 | 254.00 | -2.68% | 772,007 |
| Sep 24, 2025 | 267.00 | 274.00 | 259.00 | 261.00 | 261.00 | -0.19% | 1,953,840 |
| Sep 23, 2025 | 263.50 | 269.00 | 259.00 | 261.50 | 261.50 | -1.13% | 1,067,519 |