Gongin Precision Industrial Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	63.800	64.400	63.000	64.300	64.300	63,887
2026-10-16	64.900	66.000	64.100	65.600	65.600	123,231
2026-10-15	63.900	65.100	63.000	63.500	63.500	130,100
2026-10-14	65.500	65.800	64.800	64.800	64.800	177,100
2026-10-13	67.900	67.900	64.500	65.500	65.500	127,000
2026-10-12	67.100	67.500	66.800	67.300	67.300	37,000
2026-10-08	67.400	67.700	66.400	67.500	67.500	51,100
2026-10-07	68.600	68.600	67.100	67.100	67.100	145,000
2026-10-06	70.500	70.500	68.400	68.600	68.600	129,000
2026-10-05	72.100	72.800	69.100	69.800	69.800	288,218
2026-10-02	70.000	73.300	69.400	71.400	71.400	518,100
2026-10-01	70.100	70.800	69.300	69.400	69.400	175,006
2026-09-30	69.900	70.500	68.700	69.400	69.400	236,000
2026-09-29	69.800	69.800	68.500	69.400	69.400	141,020
2026-09-24	70.500	73.900	68.200	68.900	68.900	637,100
2026-09-23	73.000	73.900	70.000	70.000	70.000	606,510
2026-09-22	77.300	81.600	72.500	72.500	72.500	2,844,422
2026-09-21	70.800	75.900	69.600	75.900	75.900	2,161,010
2026-09-18	64.000	69.000	63.600	69.000	69.000	1,041,000
2026-09-17	61.300	62.900	61.300	62.800	62.800	59,000
2026-09-16	60.300	61.900	59.800	61.300	61.300	52,000
2026-09-15	58.200	59.900	58.200	59.500	59.500	44,000
2026-09-14	59.300	59.300	56.200	58.900	58.900	69,023
2026-09-11	60.000	60.300	58.500	59.300	59.300	75,108
2026-09-10	62.400	62.400	60.300	60.300	60.300	65,060
2026-09-09	61.000	65.400	60.500	62.000	62.000	438,000
2026-09-08	61.000	61.000	59.500	59.500	59.500	28,110
2026-09-07	62.300	62.300	61.000	61.900	61.900	17,000
2026-09-04	63.400	63.400	60.800	62.300	62.300	47,050
2026-09-03	63.000	63.700	60.700	60.800	60.800	55,100
2026-09-02	62.500	63.600	62.500	62.600	62.600	71,000
2026-09-01	62.000	63.400	61.700	62.000	62.000	74,000
2026-08-31	60.600	62.500	60.100	60.600	60.600	40,000
2026-08-28	61.500	64.300	61.500	62.500	62.500	117,000
2026-08-27	60.600	61.500	59.200	60.300	60.300	26,000
2026-08-26	58.600	61.500	58.600	60.500	60.500	32,020
2026-08-25	58.900	59.300	58.100	59.000	59.000	24,000
2026-08-24	61.500	61.500	59.400	59.500	59.500	25,000
2026-08-21	58.900	61.300	58.000	61.200	61.200	96,000
2026-08-20	58.500	59.200	57.200	58.900	58.900	25,000
2026-08-19	58.500	58.700	57.700	58.100	58.100	30,000
2026-08-18	58.900	58.900	58.000	58.500	58.500	14,000
2026-08-17	59.100	59.500	58.800	59.000	59.000	34,002
2026-08-14	58.000	59.400	57.400	59.100	59.100	74,020
2026-08-13	60.700	61.000	59.000	59.000	59.000	99,000
2026-08-12	58.100	58.800	57.400	58.800	58.800	65,010
2026-08-11	58.000	58.100	56.900	58.100	58.100	33,015
2026-08-10	60.400	60.400	57.300	57.900	57.900	65,000
2026-08-07	58.900	59.100	57.200	57.300	57.300	37,000
2026-08-06	58.000	60.300	57.200	58.900	58.900	101,000
2026-08-05	58.500	58.900	57.200	57.600	57.600	55,000
2026-08-04	55.300	57.100	55.300	57.000	57.000	72,000
2026-08-03	54.100	56.100	54.100	54.900	54.900	121,000
2026-07-31	54.400	56.700	54.000	54.300	54.300	203,000
2026-07-30	54.000	59.500	52.700	53.900	53.900	92,005
2026-07-29	59.100	59.800	53.900	56.000	56.000	228,100
2026-07-28	62.400	62.400	59.500	59.800	59.800	92,004
2026-07-27	63.600	63.600	61.800	62.700	62.700	41,029
2026-07-24	63.800	64.800	63.000	63.700	63.700	62,000
2026-07-23	67.000	67.500	64.300	64.300	64.300	80,104

Page 1 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-09-23	0.5000 TWD
2024-09-24	2.2500 TWD
2023-09-12	2.5000 TWD
2022-08-17	1.0000 TWD
2021-09-23	1.2000 TWD
2020-07-21	0.7000 TWD
2019-08-14	1.0000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.