Gongin Precision Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-05	85.000	85.200	79.200	79.200	79.200	217,000
2024-08-02	90.000	90.800	88.000	88.000	88.000	129,000
2024-08-01	90.400	92.500	90.000	91.700	91.700	134,000
2024-07-31	90.000	90.300	88.500	88.500	88.500	75,000
2024-07-30	89.800	90.900	87.000	90.700	90.700	179,000
2024-07-29	94.800	94.800	89.300	89.300	89.300	165,000
2024-07-26	90.300	92.800	89.100	92.800	92.800	229,000
2024-07-25	94.800	94.800	94.800	94.800	94.800	0
2024-07-24	94.800	94.800	94.800	94.800	94.800	0
2024-07-23	97.100	97.100	94.700	94.800	94.800	73,000
2024-07-22	96.200	96.500	92.200	94.100	94.100	294,000
2024-07-19	100.50	100.50	96.500	96.500	96.500	424,000
2024-07-18	102.00	103.00	101.00	101.00	101.00	201,000
2024-07-17	104.50	105.00	103.50	103.50	103.50	120,000
2024-07-16	105.50	106.00	104.00	104.00	104.00	76,000
2024-07-15	105.00	105.50	103.50	105.00	105.00	131,000
2024-07-12	106.00	106.00	103.50	104.00	104.00	315,000
2024-07-11	106.00	107.00	105.00	106.50	106.50	229,000
2024-07-10	106.00	107.00	105.50	106.00	106.00	102,000
2024-07-09	108.50	108.50	104.50	105.50	105.50	239,000
2024-07-08	113.00	113.00	108.00	108.00	108.00	323,000
2024-07-05	109.00	113.50	107.50	112.00	112.00	831,000
2024-07-04	108.50	109.50	107.50	107.50	107.50	192,000
2024-07-03	108.00	108.00	107.00	107.50	107.50	134,000
2024-07-02	108.00	109.00	107.00	107.00	107.00	138,000
2024-07-01	111.00	111.00	108.00	108.00	108.00	239,000
2024-06-28	110.00	112.00	108.00	108.50	108.50	335,000
2024-06-27	106.00	110.00	106.00	108.00	108.00	557,000
2024-06-26	108.00	109.00	106.00	106.00	106.00	216,000
2024-06-25	105.00	109.00	104.00	107.50	107.50	203,000
2024-06-24	108.50	109.00	106.00	106.00	106.00	258,000
2024-06-21	110.00	110.50	108.50	109.50	109.50	200,000
2024-06-20	108.00	110.00	108.00	110.00	110.00	251,000
2024-06-19	111.00	111.50	107.00	107.50	107.50	317,000
2024-06-18	114.00	114.00	110.50	110.50	110.50	238,000
2024-06-17	112.00	114.00	111.50	113.00	113.00	1,046,000
2024-06-14	108.00	114.50	107.50	111.00	111.00	2,575,000
2024-06-13	105.50	110.00	105.50	108.00	108.00	1,267,000
2024-06-12	105.00	106.00	103.00	105.50	105.50	262,000
2024-06-11	108.50	108.50	104.50	105.00	105.00	243,000
2024-06-07	110.00	112.50	107.50	107.50	107.50	1,190,000
2024-06-06	107.00	110.00	104.00	109.50	109.50	1,148,000
2024-06-05	106.00	106.00	104.00	105.00	105.00	148,000
2024-06-04	107.50	107.50	105.50	106.00	106.00	216,000
2024-06-03	107.50	110.50	106.50	107.00	107.00	588,000
2024-05-31	108.00	108.50	106.00	107.50	107.50	245,000
2024-05-30	109.50	112.00	106.50	108.00	108.00	893,000
2024-05-29	111.00	112.50	110.00	110.50	110.50	648,000
2024-05-28	111.00	113.50	110.00	110.50	110.50	599,000
2024-05-27	111.00	114.00	110.50	110.50	110.50	992,000
2024-05-24	110.00	114.00	108.00	111.00	111.00	1,881,000
2024-05-23	110.00	111.00	109.00	110.50	110.50	632,000
2024-05-22	109.00	111.00	108.50	110.00	110.00	573,000
2024-05-21	109.00	109.50	107.50	108.50	108.50	274,000
2024-05-20	110.00	112.00	107.50	108.50	108.50	918,000
2024-05-17	111.50	114.00	109.50	110.00	110.00	1,477,000
2024-05-16	108.00	110.50	107.50	110.50	110.50	1,105,000
2024-05-15	106.50	110.00	106.50	107.00	107.00	395,000
2024-05-14	104.50	107.50	104.50	107.50	107.50	346,000
2024-05-13	106.50	106.50	103.00	104.00	104.00	214,000

← NewerPage 10 of 21 · 1,225 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.