Gongin Precision Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-10 | 108.50 | 109.00 | 103.00 | 105.50 | 105.50 | 897,000 |
| 2024-05-09 | 114.00 | 114.00 | 108.00 | 108.50 | 108.50 | 1,186,000 |
| 2024-05-08 | 116.00 | 118.00 | 114.50 | 116.50 | 116.50 | 303,000 |
| 2024-05-07 | 121.00 | 121.00 | 115.50 | 116.00 | 116.00 | 815,000 |
| 2024-05-06 | 121.00 | 123.50 | 120.00 | 120.00 | 120.00 | 1,315,000 |
| 2024-05-03 | 122.00 | 122.00 | 118.00 | 121.00 | 121.00 | 1,006,000 |
| 2024-05-02 | 120.00 | 122.50 | 118.50 | 120.50 | 120.50 | 761,000 |
| 2024-04-30 | 120.50 | 123.50 | 120.00 | 121.00 | 121.00 | 971,000 |
| 2024-04-29 | 123.00 | 124.00 | 120.00 | 120.50 | 120.50 | 1,178,000 |
| 2024-04-26 | 121.00 | 124.00 | 120.00 | 121.00 | 121.00 | 1,515,000 |
| 2024-04-25 | 118.50 | 124.00 | 118.50 | 119.50 | 119.50 | 1,946,000 |
| 2024-04-24 | 118.00 | 126.00 | 118.00 | 120.50 | 120.50 | 3,264,000 |
| 2024-04-23 | 116.00 | 117.50 | 114.00 | 117.00 | 117.00 | 667,000 |
| 2024-04-22 | 123.00 | 124.00 | 115.00 | 115.00 | 115.00 | 1,448,000 |
| 2024-04-19 | 126.50 | 129.50 | 118.00 | 124.00 | 124.00 | 2,204,000 |
| 2024-04-18 | 125.50 | 130.50 | 125.50 | 128.50 | 128.50 | 1,675,000 |
| 2024-04-17 | 131.00 | 137.50 | 131.00 | 132.00 | 132.00 | 3,465,000 |
| 2024-04-16 | 134.50 | 134.50 | 123.50 | 130.00 | 130.00 | 3,146,000 |
| 2024-04-15 | 131.50 | 136.00 | 128.50 | 136.00 | 136.00 | 2,181,000 |
| 2024-04-12 | 134.50 | 136.00 | 129.00 | 134.50 | 134.50 | 4,442,000 |
| 2024-04-11 | 131.00 | 133.50 | 127.00 | 129.50 | 129.50 | 1,703,000 |
| 2024-04-10 | 128.00 | 133.00 | 128.00 | 128.50 | 128.50 | 1,673,000 |
| 2024-04-09 | 126.00 | 134.50 | 124.50 | 130.00 | 130.00 | 2,500,000 |
| 2024-04-08 | 133.00 | 134.00 | 125.50 | 125.50 | 125.50 | 1,595,000 |
| 2024-04-03 | 131.00 | 137.00 | 128.50 | 132.00 | 132.00 | 3,378,000 |
| 2024-04-02 | 129.00 | 134.50 | 127.50 | 130.50 | 130.50 | 3,334,000 |
| 2024-04-01 | 120.00 | 130.50 | 118.00 | 130.50 | 130.50 | 3,185,000 |
| 2024-03-29 | 121.00 | 123.00 | 118.00 | 118.50 | 118.50 | 741,000 |
| 2024-03-28 | 120.00 | 120.50 | 115.00 | 118.50 | 118.50 | 773,000 |
| 2024-03-27 | 115.00 | 121.50 | 115.00 | 119.00 | 119.00 | 1,078,000 |
| 2024-03-26 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 1,109,752 |
| 2024-03-25 | 115.00 | 119.50 | 114.00 | 118.00 | 118.00 | 841,000 |
| 2024-03-22 | 112.50 | 115.50 | 111.00 | 114.00 | 114.00 | 458,000 |
| 2024-03-21 | 114.00 | 114.50 | 112.50 | 112.50 | 112.50 | 262,000 |
| 2024-03-20 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 564,942 |
| 2024-03-19 | 115.00 | 117.00 | 114.50 | 115.00 | 115.00 | 414,000 |
| 2024-03-18 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 1,050,317 |
| 2024-03-15 | 110.00 | 117.50 | 110.00 | 117.00 | 117.00 | 1,057,000 |
| 2024-03-14 | 113.50 | 114.50 | 110.50 | 111.50 | 111.50 | 426,000 |
| 2024-03-13 | 114.50 | 116.50 | 112.50 | 114.00 | 114.00 | 785,000 |
| 2024-03-12 | 115.00 | 115.50 | 113.00 | 113.50 | 113.50 | 384,000 |
| 2024-03-11 | 112.00 | 116.00 | 110.50 | 113.00 | 113.00 | 1,256,000 |
| 2024-03-08 | 115.50 | 115.50 | 108.00 | 111.50 | 111.50 | 1,843,000 |
| 2024-03-07 | 122.50 | 124.00 | 113.50 | 114.50 | 114.50 | 2,476,000 |
| 2024-03-06 | 120.00 | 126.00 | 118.00 | 123.50 | 123.50 | 1,452,000 |
| 2024-03-05 | 121.50 | 122.00 | 118.50 | 120.00 | 120.00 | 955,000 |
| 2024-03-04 | 130.00 | 130.00 | 120.50 | 121.50 | 121.50 | 2,778,000 |
| 2024-03-01 | 123.00 | 132.00 | 123.00 | 130.00 | 130.00 | 2,550,000 |
| 2024-02-29 | 122.00 | 123.50 | 121.00 | 122.00 | 122.00 | 648,000 |
| 2024-02-27 | 126.50 | 128.50 | 121.00 | 122.00 | 122.00 | 1,339,000 |
| 2024-02-26 | 125.00 | 127.00 | 122.00 | 125.50 | 125.50 | 1,720,000 |
| 2024-02-23 | 132.50 | 134.00 | 123.50 | 125.50 | 125.50 | 5,524,000 |
| 2024-02-22 | 119.50 | 128.50 | 115.00 | 128.50 | 128.50 | 4,791,000 |
| 2024-02-21 | 116.00 | 118.50 | 112.50 | 117.00 | 117.00 | 1,579,000 |
| 2024-02-20 | 117.50 | 125.00 | 116.00 | 116.50 | 116.50 | 6,833,000 |
| 2024-02-19 | 111.50 | 122.00 | 109.50 | 115.00 | 115.00 | 4,642,000 |
| 2024-02-16 | 102.00 | 111.50 | 101.00 | 111.50 | 111.50 | 2,916,000 |
| 2024-02-15 | 101.50 | 103.50 | 100.00 | 101.50 | 101.50 | 493,000 |
| 2024-02-05 | 104.00 | 104.00 | 102.00 | 102.50 | 102.50 | 244,000 |
| 2024-02-02 | 105.00 | 105.00 | 101.50 | 103.50 | 103.50 | 476,000 |
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.