Taiwan - Delayed Quote
TWD
Gold Circuit Electronics Ltd. (2368.TW)
1,020.00
-95.00
(-8.52%)
At close: October 30 at 1:30:12 PM GMT+8
Currency in TWD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
1,025.00
1,060.00
1,005.00
1,020.00
1,020.00
8,481,068
Oct 29, 2026
1,180.00
1,190.00
1,115.00
1,115.00
1,115.00
7,636,905
Oct 28, 2026
1,125.00
1,185.00
1,095.00
1,185.00
1,185.00
7,329,565
Oct 27, 2026
1,150.00
1,160.00
1,055.00
1,080.00
1,080.00
8,987,041
Oct 23, 2026
1,115.00
1,115.00
1,115.00
1,115.00
1,115.00
-
Oct 22, 2026
1,220.00
1,245.00
1,110.00
1,115.00
1,115.00
9,033,171
Oct 21, 2026
1,240.00
1,255.00
1,180.00
1,195.00
1,195.00
8,180,000
Oct 20, 2026
1,235.00
1,255.00
1,175.00
1,185.00
1,185.00
10,785,571
Oct 19, 2026
1,195.00
1,265.00
1,185.00
1,250.00
1,250.00
11,804,619
Oct 16, 2026
1,215.00
1,295.00
1,205.00
1,245.00
1,245.00
15,215,404
Oct 15, 2026
1,190.00
1,210.00
1,160.00
1,190.00
1,190.00
13,145,318
Oct 14, 2026
1,190.00
1,275.00
1,175.00
1,260.00
1,260.00
16,030,648
Oct 13, 2026
1,185.00
1,220.00
1,120.00
1,170.00
1,170.00
12,752,167
Oct 12, 2026
1,240.00
1,265.00
1,210.00
1,235.00
1,235.00
9,596,403
Oct 8, 2026
1,245.00
1,290.00
1,210.00
1,285.00
1,285.00
9,367,345
Oct 7, 2026
1,265.00
1,310.00
1,240.00
1,245.00
1,245.00
11,085,964
Oct 6, 2026
1,220.00
1,295.00
1,200.00
1,260.00
1,260.00
20,953,922
Oct 5, 2026
1,160.00
1,215.00
1,160.00
1,215.00
1,215.00
6,678,770
Oct 2, 2026
1,100.00
1,120.00
1,085.00
1,105.00
1,105.00
6,883,116
Oct 1, 2026
1,120.00
1,125.00
1,085.00
1,095.00
1,095.00
8,742,462
Sep 30, 2026
1,115.00
1,160.00
1,070.00
1,120.00
1,120.00
18,797,294
Sep 29, 2026
1,100.00
1,125.00
1,070.00
1,120.00
1,120.00
8,611,300
Sep 24, 2026
1,135.00
1,150.00
1,075.00
1,105.00
1,105.00
15,155,986
Sep 23, 2026
1,085.00
1,140.00
1,030.00
1,140.00
1,140.00
13,472,560
Sep 22, 2026
1,070.00
1,075.00
1,025.00
1,040.00
1,040.00
8,018,285
Sep 21, 2026
1,020.00
1,050.00
1,000.00
1,045.00
1,045.00
7,045,490
Sep 18, 2026
978.00
1,020.00
969.00
1,020.00
1,020.00
10,826,832
Sep 17, 2026
1,035.00
1,085.00
950.00
950.00
950.00
12,900,019
Sep 16, 2026
986.00
1,010.00
966.00
992.00
992.00
5,186,437
Sep 15, 2026
1,010.00
1,015.00
971.00
972.00
972.00
6,178,639
Sep 14, 2026
985.00
1,035.00
978.00
1,020.00
1,020.00
4,590,783
Sep 11, 2026
1,010.00
1,040.00
1,000.00
1,030.00
1,030.00
4,200,828
Sep 10, 2026
1,080.00
1,090.00
1,035.00
1,045.00
1,045.00
4,089,707
Sep 9, 2026
1,100.00
1,145.00
1,095.00
1,100.00
1,100.00
5,642,834
Sep 8, 2026
1,100.00
1,115.00
1,070.00
1,075.00
1,075.00
4,764,441
Sep 7, 2026
1,090.00
1,145.00
1,060.00
1,120.00
1,120.00
7,847,528
Sep 4, 2026
1,140.00
1,145.00
1,030.00
1,045.00
1,045.00
9,032,666
Sep 3, 2026
1,190.00
1,190.00
1,090.00
1,100.00
1,100.00
8,822,616
Sep 2, 2026
1,210.00
1,210.00
1,160.00
1,175.00
1,175.00
5,937,036
Sep 1, 2026
1,175.00
1,245.00
1,155.00
1,225.00
1,225.00
12,478,340
Aug 31, 2026
1,200.00
1,240.00
1,140.00
1,165.00
1,165.00
19,470,597
Aug 28, 2026
1,050.00
1,130.00
1,045.00
1,130.00
1,130.00
10,134,273
Aug 27, 2026
1,040.00
1,050.00
1,005.00
1,030.00
1,030.00
5,883,919
Aug 26, 2026
970.00
1,060.00
966.00
1,040.00
1,040.00
7,826,161
Aug 25, 2026
942.00
974.00
915.00
971.00
971.00
5,168,326
Aug 24, 2026
963.00
1,000.00
946.00
948.00
948.00
4,612,590
Aug 21, 2026
1,015.00
1,025.00
958.00
965.00
965.00
6,872,199
Aug 20, 2026
1,070.00
1,100.00
1,000.00
1,025.00
1,025.00
7,600,116
Aug 19, 2026
1,035.00
1,095.00
1,020.00
1,040.00
1,040.00
9,980,598
Aug 18, 2026
1,020.00
1,110.00
1,010.00
1,070.00
1,070.00
13,761,357
Aug 17, 2026
1,020.00
1,025.00
995.00
1,010.00
1,010.00
6,072,706
Aug 14, 2026
1,015.00
1,065.00
995.00
1,015.00
1,015.00
8,998,178
Aug 13, 2026
1,030.00
1,045.00
994.00
1,010.00
1,010.00
14,043,089
Aug 12, 2026
1,015.00
1,045.00
964.00
1,000.00
1,000.00
19,419,665
Aug 11, 2026
917.00
984.00
915.00
964.00
964.00
12,662,763
Aug 10, 2026
985.00
1,000.00
910.00
926.00
926.00
17,187,573
Aug 7, 2026
985.00
1,015.00
941.00
982.00
982.00
12,128,097
Aug 6, 2026
925.00
1,030.00
906.00
985.00
985.00
12,453,093
Aug 5, 2026
950.00
969.00
919.00
940.00
940.00
12,726,607
Aug 4, 2026
901.00
903.00
858.00
897.00
897.00
13,370,137
Aug 3, 2026
850.00
872.00
841.00
872.00
872.00
4,955,747
Jul 31, 2026
793.00
793.00
784.00
793.00
793.00
2,860,335
Jul 30, 2026
717.00
779.00
705.00
721.00
721.00
9,347,290
Jul 29, 2026
805.00
813.00
729.00
729.00
729.00
7,869,448
Jul 28, 2026
851.00
851.00
809.00
809.00
809.00
5,438,525
Jul 27, 2026
905.00
907.00
874.00
895.00
895.00
2,493,889
Jul 24, 2026
925.00
941.00
892.00
901.00
901.00
3,865,419
Jul 23, 2026
949.00
958.00
930.00
941.00
941.00
4,847,262
Jul 22, 2026
1,005.00
1,010.00
938.00
940.00
940.00
7,710,082
Jul 21, 2026
950.00
980.00
939.00
980.00
980.00
4,507,657
Jul 20, 2026
936.00
947.00
875.00
927.00
927.00
5,703,670
Jul 17, 2026
964.00
980.00
927.00
927.00
927.00
5,361,408
Jul 16, 2026
998.00
1,010.00
981.00
1,005.00
1,005.00
3,173,718
Jul 15, 2026
1,040.00
1,060.00
1,015.00
1,025.00
1,025.00
4,475,706
Jul 14, 2026
1,040.00
1,070.00
955.00
1,015.00
1,015.00
5,893,110
Jul 13, 2026
1,085.00
1,105.00
1,040.00
1,045.00
1,045.00
4,026,620
Jul 9, 2026
1,125.00
1,140.00
1,065.00
1,075.00
1,075.00
7,633,795
Jul 8, 2026
1,150.00
1,180.00
1,110.00
1,150.00
1,150.00
3,805,985
Jul 7, 2026
1,220.00
1,220.00
1,130.00
1,135.00
1,135.00
4,891,198
Jul 6, 2026
1,335.00
1,335.00
1,190.00
1,225.00
1,225.00
5,151,821
Jul 3, 2026
1,210.00
1,305.00
1,195.00
1,305.00
1,305.00
5,398,538
Jul 2, 2026
1,185.00
1,280.00
1,150.00
1,235.00
1,235.00
5,265,698
Jul 1, 2026
1,245.00
1,245.00
1,185.00
1,220.00
1,220.00
4,269,682
Jun 30, 2026
1,205.00
1,235.00
1,185.00
1,200.00
1,200.00
5,197,228
Jun 29, 2026
1,190.00
1,205.00
1,145.00
1,155.00
1,155.00
4,933,863
Jun 26, 2026
1,240.00
1,260.00
1,180.00
1,190.00
1,190.00
5,574,360
Jun 25, 2026
1,270.00
1,305.00
1,230.00
1,240.00
1,240.00
5,892,786
Jun 24, 2026
1,230.00
1,265.00
1,200.00
1,255.00
1,255.00
6,541,143
Jun 23, 2026
9.803013
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 23, 2026
1,390.00
1,390.00
1,250.00
1,265.00
1,265.00
8,325,585
Jun 22, 2026
1,390.00
1,400.00
1,335.00
1,395.00
1,385.20
4,935,177
Jun 18, 2026
1,380.00
1,390.00
1,340.00
1,355.00
1,345.48
3,381,867
Jun 17, 2026
1,345.00
1,375.00
1,340.00
1,370.00
1,360.37
3,140,799
Jun 16, 2026
1,330.00
1,370.00
1,320.00
1,345.00
1,335.55
3,959,992
Jun 15, 2026
1,380.00
1,400.00
1,305.00
1,320.00
1,310.72
5,000,974
Jun 12, 2026
1,425.00
1,450.00
1,305.00
1,320.00
1,310.72
6,004,730
Jun 11, 2026
1,415.00
1,440.00
1,285.00
1,345.00
1,335.55
7,612,680
Jun 10, 2026
1,500.00
1,580.00
1,415.00
1,420.00
1,410.02
9,425,182
Jun 9, 2026
1,410.00
1,495.00
1,350.00
1,495.00
1,484.49
11,279,368
Jun 8, 2026
1,185.00
1,365.00
1,185.00
1,360.00
1,350.44
5,670,010
Jun 5, 2026
1,290.00
1,350.00
1,270.00
1,315.00
1,305.76
5,210,538
Jun 4, 2026
1,350.00
1,370.00
1,315.00
1,350.00
1,340.51
4,059,002
Jun 3, 2026
1,360.00
1,400.00
1,350.00
1,385.00
1,375.27
6,938,311
Jun 2, 2026
1,330.00
1,330.00
1,235.00
1,275.00
1,266.04
6,806,024
Jun 1, 2026
1,345.00
1,350.00
1,300.00
1,325.00
1,315.69
4,585,480
May 29, 2026
1,335.00
1,360.00
1,275.00
1,320.00
1,310.72
6,219,325
May 28, 2026
1,395.00
1,420.00
1,290.00
1,305.00
1,295.83
4,750,834
May 27, 2026
1,450.00
1,470.00
1,370.00
1,375.00
1,365.34
5,331,753
May 26, 2026
1,465.00
1,495.00
1,425.00
1,445.00
1,434.85
5,412,765
May 25, 2026
1,400.00
1,455.00
1,360.00
1,425.00
1,414.99
6,365,511
May 22, 2026
1,325.00
1,365.00
1,305.00
1,330.00
1,320.65
5,415,068
May 21, 2026
1,280.00
1,305.00
1,260.00
1,285.00
1,275.97
5,052,237
May 20, 2026
1,305.00
1,305.00
1,220.00
1,235.00
1,226.32
5,706,248
May 19, 2026
1,260.00
1,325.00
1,245.00
1,285.00
1,275.97
6,318,291
May 18, 2026
1,220.00
1,270.00
1,215.00
1,250.00
1,241.22
7,735,032
May 15, 2026
1,450.00
1,455.00
1,290.00
1,290.00
1,280.93
6,646,143
May 14, 2026
1,400.00
1,480.00
1,375.00
1,430.00
1,419.95
6,678,787
May 13, 2026
1,390.00
1,440.00
1,310.00
1,350.00
1,340.51
8,941,243
May 12, 2026
1,400.00
1,465.00
1,390.00
1,390.00
1,380.23
4,481,401
May 11, 2026
1,310.00
1,410.00
1,305.00
1,400.00
1,390.16
5,218,726
May 8, 2026
1,460.00
1,460.00
1,305.00
1,330.00
1,320.65
6,534,968
May 7, 2026
1,460.00
1,470.00
1,435.00
1,450.00
1,439.81
3,989,591
May 6, 2026
1,510.00
1,520.00
1,405.00
1,445.00
1,434.85
6,084,902
May 5, 2026
1,450.00
1,490.00
1,420.00
1,480.00
1,469.60
3,573,933
May 4, 2026
1,430.00
1,480.00
1,400.00
1,440.00
1,429.88
4,382,897
Apr 30, 2026
1,360.00
1,410.00
1,320.00
1,390.00
1,380.23
4,826,375
Apr 29, 2026
1,325.00
1,390.00
1,300.00
1,360.00
1,350.44
5,491,944
Apr 28, 2026
1,410.00
1,425.00
1,370.00
1,390.00
1,380.23
5,337,412
Apr 27, 2026
1,420.00
1,470.00
1,385.00
1,420.00
1,410.02
9,870,394
Apr 24, 2026
1,315.00
1,390.00
1,300.00
1,390.00
1,380.23
8,425,249
Apr 23, 2026
1,375.00
1,375.00
1,225.00
1,265.00
1,256.11
8,073,957
Apr 22, 2026
1,235.00
1,275.00
1,225.00
1,250.00
1,241.22
3,875,565
Apr 21, 2026
1,215.00
1,240.00
1,195.00
1,225.00
1,216.39
4,284,519
Apr 20, 2026
1,190.00
1,230.00
1,145.00
1,210.00
1,201.50
5,687,391
Apr 17, 2026
1,165.00
1,200.00
1,160.00
1,175.00
1,166.74
3,722,027
Apr 16, 2026
1,195.00
1,200.00
1,145.00
1,165.00
1,156.81
4,175,479
Apr 15, 2026
1,185.00
1,210.00
1,130.00
1,165.00
1,156.81
9,068,553
Apr 14, 2026
1,110.00
1,160.00
1,110.00
1,150.00
1,141.92
6,708,480
Apr 13, 2026
1,090.00
1,100.00
1,050.00
1,055.00
1,047.59
4,826,029
Apr 10, 2026
1,130.00
1,130.00
1,040.00
1,090.00
1,082.34
8,786,143
Apr 9, 2026
1,010.00
1,095.00
1,000.00
1,095.00
1,087.31
9,320,498
Apr 8, 2026
983.00
1,015.00
974.00
998.00
990.99
7,607,970
Apr 7, 2026
927.00
955.00
918.00
927.00
920.49
5,573,989
Apr 2, 2026
977.00
980.00
900.00
905.00
898.64
9,854,053
Apr 1, 2026
905.00
946.00
904.00
946.00
939.35
7,089,816
Mar 31, 2026
890.00
914.00
854.00
860.00
853.96
8,025,319
Mar 30, 2026
894.00
911.00
875.00
898.00
891.69
5,955,596
Mar 27, 2026
890.00
935.00
890.00
924.00
917.51
4,817,406
Mar 26, 2026
935.00
953.00
918.00
918.00
911.55
6,893,165
Mar 25, 2026
919.00
950.00
913.00
922.00
915.52
8,441,881
Mar 24, 2026
991.00
997.00
888.00
888.00
881.76
12,031,903
Mar 23, 2026
940.00
981.00
936.00
962.00
955.24
9,822,665
Mar 20, 2026
1,030.00
1,040.00
934.00
988.00
981.06
25,051,541
Mar 19, 2026
908.00
1,005.00
907.00
1,005.00
997.94
12,396,682
Mar 18, 2026
926.00
938.00
912.00
917.00
910.56
6,514,015
Mar 17, 2026
916.00
935.00
905.00
917.00
910.56
6,254,519
Mar 16, 2026
956.00
956.00
907.00
909.00
902.61
7,041,499
Mar 13, 2026
900.00
965.00
893.00
935.00
928.43
12,177,731
Mar 12, 2026
898.00
935.00
891.00
911.00
904.60
15,503,446
Mar 11, 2026
866.00
898.00
865.00
898.00
891.69
9,455,858
Mar 10, 2026
793.00
832.00
787.00
817.00
811.26
13,126,533
Mar 9, 2026
733.00
768.00
720.00
761.00
755.65
11,221,572
Mar 6, 2026
730.00
809.00
729.00
792.00
786.43
11,859,469
Mar 5, 2026
743.00
761.00
722.00
736.00
730.83
7,793,197
Mar 4, 2026
748.00
759.00
697.00
709.00
704.02
9,003,674
Mar 3, 2026
781.00
804.00
760.00
766.00
760.62
7,427,267
Mar 2, 2026
784.00
806.00
781.00
787.00
781.47
7,381,419
Feb 26, 2026
847.00
856.00
812.00
826.00
820.20
8,590,518
Feb 25, 2026
842.00
858.00
822.00
845.00
839.06
7,388,102
Feb 24, 2026
820.00
840.00
819.00
833.00
827.15
5,970,085
Feb 23, 2026
845.00
857.00
812.00
818.00
812.25
8,301,136
Feb 11, 2026
862.00
863.00
813.00
829.00
823.17
10,834,875
Feb 10, 2026
801.00
846.00
796.00
846.00
840.05
10,584,018
Feb 9, 2026
806.00
808.00
783.00
797.00
791.40
7,027,434
Feb 6, 2026
736.00
760.00
701.00
745.00
739.76
9,859,882
Feb 5, 2026
797.00
805.00
758.00
760.00
754.66
8,945,176
Feb 4, 2026
760.00
800.00
745.00
797.00
791.40
10,788,481
Feb 3, 2026
728.00
765.00
715.00
755.00
749.69
10,833,834
Feb 2, 2026
703.00
726.00
685.00
706.00
701.04
9,525,050
Jan 30, 2026
693.00
709.00
682.00
701.00
696.07
9,064,675
Jan 29, 2026
731.00
744.00
688.00
692.00
687.14
9,860,089
Jan 28, 2026
703.00
734.00
696.00
720.00
714.94
13,427,029
Jan 27, 2026
672.00
692.00
668.00
686.00
681.18
9,161,622
Jan 26, 2026
654.00
668.00
636.00
666.00
661.32
7,547,272
Jan 23, 2026
639.00
653.00
633.00
646.00
641.46
8,578,759
Jan 22, 2026
612.00
629.00
606.00
626.00
621.60
7,972,593
Jan 21, 2026
624.00
630.00
593.00
596.00
591.81
13,780,713
Jan 20, 2026
622.00
639.00
619.00
630.00
625.57
7,659,447
Jan 19, 2026
679.00
683.00
618.00
624.00
619.61
14,781,329
Jan 16, 2026
674.00
679.00
652.00
677.00
672.24
6,697,352
Jan 15, 2026
680.00
697.00
665.00
668.00
663.31
9,337,388
Jan 14, 2026
662.00
683.00
661.00
678.00
673.24
7,259,180
Jan 13, 2026
672.00
676.00
651.00
655.00
650.40
6,952,922
Jan 12, 2026
654.00
679.00
654.00
666.00
661.32
10,023,211
Jan 9, 2026
631.00
653.00
628.00
637.00
632.52
9,039,822
Jan 8, 2026
644.00
648.00
632.00
632.00
627.56
5,371,039
Jan 7, 2026
667.00
667.00
640.00
643.00
638.48
8,811,038
Jan 6, 2026
641.00
662.00
640.00
662.00
657.35
7,516,879
Jan 5, 2026
649.00
654.00
626.00
634.00
629.54
10,323,146
Jan 2, 2026
684.00
687.00
636.00
643.00
638.48
13,336,122
Dec 31, 2025
696.00
698.00
676.00
687.00
682.17
5,053,597
Dec 30, 2025
696.00
696.00
683.00
692.00
687.14
4,119,379
Dec 29, 2025
701.00
702.00
687.00
697.00
692.10
4,308,389
Dec 26, 2025
672.00
703.00
668.00
697.00
692.10
9,773,212
Dec 24, 2025
656.00
670.00
651.00
668.00
663.31
9,670,162
Dec 23, 2025
656.00
657.00
640.00
651.00
646.43
6,068,860
Dec 22, 2025
626.00
651.00
625.00
650.00
645.43
11,592,939
Dec 19, 2025
597.00
620.00
596.00
608.00
603.73
9,631,520
Dec 18, 2025
581.00
593.00
577.00
589.00
584.86
4,165,530
Dec 17, 2025
596.00
599.00
583.00
586.00
581.88
6,976,041
Dec 16, 2025
603.00
611.00
585.00
594.00
589.83
8,542,223
Dec 15, 2025
603.00
610.00
600.00
603.00
598.76
6,062,928
Dec 12, 2025
609.00
620.00
607.00
618.00
613.66
7,275,148
Dec 11, 2025
623.00
623.00
601.00
603.00
598.76
9,632,528
Dec 10, 2025
596.00
622.00
588.00
616.00
611.67
12,639,367
Dec 9, 2025
587.00
601.00
586.00
596.00
591.81
8,950,579
Dec 8, 2025
597.00
602.00
586.00
588.00
583.87
7,322,037
Dec 5, 2025
582.00
598.00
575.00
596.00
591.81
9,817,100
Dec 4, 2025
592.00
603.00
582.00
582.00
577.91
7,435,720
Dec 3, 2025
605.00
612.00
586.00
589.00
584.86
10,908,636
Dec 2, 2025
620.00
640.00
596.00
600.00
595.78
17,724,001
Dec 1, 2025
628.00
628.00
594.00
622.00
617.63
17,213,324
Nov 28, 2025
630.00
638.00
618.00
633.00
628.55
10,399,708
Nov 27, 2025
621.00
638.00
613.00
627.00
622.59
18,351,470
Nov 26, 2025
600.00
614.00
582.00
610.00
605.71
23,478,537
Nov 25, 2025
556.00
594.00
555.00
594.00
589.83
21,317,091
Nov 24, 2025
571.00
571.00
534.00
540.00
536.21
42,573,046
Nov 21, 2025
551.00
564.00
539.00
550.00
546.14
16,873,142
Nov 20, 2025
564.00
574.00
564.00
574.00
569.97
15,212,327
Nov 19, 2025
518.00
537.00
514.00
522.00
518.33
14,102,893
Nov 18, 2025
530.00
540.00
500.00
507.00
503.44
11,531,599
Nov 17, 2025
565.00
574.00
533.00
537.00
533.23
11,900,904
Nov 14, 2025
553.00
567.00
539.00
544.00
540.18
12,072,895
Nov 13, 2025
560.00
576.00
545.00
567.00
563.02
25,498,006
Nov 12, 2025
540.00
548.00
539.00
548.00
544.15
5,373,949
Nov 11, 2025
486.00
508.00
483.00
498.50
495.00
20,656,851
Nov 10, 2025
473.00
493.00
470.00
482.00
478.61
15,471,689
Nov 7, 2025
479.50
485.00
464.00
464.50
461.24
8,480,888
Nov 6, 2025
496.00
499.50
473.50
478.50
475.14
15,381,972
Nov 5, 2025
461.00
473.00
446.00
464.50
461.24
14,185,697
Nov 4, 2025
498.00
507.00
483.00
483.00
479.61
16,743,113
Nov 3, 2025
480.00
499.50
468.00
493.00
489.54
26,514,796
Oct 31, 2025
447.50
465.50
443.00
465.50
462.23
21,832,190
Oct 30, 2025
416.00
430.00
410.00
423.50
420.52
7,069,939
