Gongin Precision Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-01	104.00	106.00	103.00	104.00	104.00	297,000
2024-01-31	104.50	105.00	103.00	103.50	103.50	213,000
2024-01-30	105.50	106.00	102.00	104.00	104.00	491,000
2024-01-29	106.50	109.00	104.50	105.00	105.00	935,000
2024-01-26	101.00	108.00	99.000	106.00	106.00	1,902,000
2024-01-25	104.50	108.50	100.00	100.00	100.00	1,943,000
2024-01-24	104.50	104.50	101.00	101.50	101.50	609,000
2024-01-23	97.600	103.00	97.200	102.00	102.00	750,000
2024-01-22	97.700	98.300	97.000	97.100	97.100	196,000
2024-01-19	95.800	97.300	95.500	96.700	96.700	195,000
2024-01-18	95.300	95.300	93.500	95.200	95.200	138,000
2024-01-17	96.300	96.300	94.100	94.500	94.500	289,000
2024-01-16	97.200	97.200	94.600	95.200	95.200	303,000
2024-01-15	97.200	97.800	96.800	96.900	96.900	198,001
2024-01-12	97.300	98.700	96.100	96.300	96.300	326,000
2024-01-11	97.700	99.300	96.400	98.100	98.100	348,000
2024-01-10	100.00	101.00	97.500	97.500	97.500	790,000
2024-01-09	105.50	105.50	102.00	103.00	103.00	373,000
2024-01-08	104.50	106.00	103.00	104.00	104.00	393,000
2024-01-05	104.50	104.50	102.50	104.50	104.50	391,000
2024-01-04	111.00	111.00	103.00	103.50	103.50	1,786,000
2024-01-03	106.50	111.50	105.00	111.50	111.50	1,716,000
2024-01-02	103.50	107.00	102.50	107.00	107.00	896,000
2023-12-29	104.50	104.50	102.50	102.50	102.50	203,000
2023-12-28	104.00	106.00	103.50	103.50	103.50	578,000
2023-12-27	105.50	106.00	102.50	103.50	103.50	1,011,000
2023-12-26	100.50	107.50	100.00	105.00	105.00	1,616,000
2023-12-25	100.50	101.00	98.700	98.800	98.800	292,000
2023-12-22	102.50	103.00	99.500	99.800	99.800	532,000
2023-12-21	101.00	104.50	101.00	102.00	102.00	478,000
2023-12-20	102.50	107.50	102.50	103.00	103.00	1,913,000
2023-12-19	101.00	103.50	99.800	102.00	102.00	673,000
2023-12-18	99.600	104.50	96.100	101.00	101.00	1,069,000
2023-12-15	103.00	104.00	99.600	99.600	99.600	496,000
2023-12-14	104.00	104.00	101.50	102.00	102.00	387,000
2023-12-13	107.00	107.50	101.50	101.50	101.50	898,000
2023-12-12	108.00	109.00	105.00	106.50	106.50	846,000
2023-12-11	107.00	110.00	105.00	106.50	106.50	1,015,000
2023-12-08	107.50	109.00	106.00	106.00	106.00	590,000
2023-12-07	110.00	112.50	104.50	106.00	106.00	1,357,000
2023-12-06	108.50	113.00	107.00	110.00	110.00	1,439,000
2023-12-05	109.50	113.50	107.00	108.00	108.00	1,694,000
2023-12-04	108.00	110.50	103.00	110.00	110.00	3,431,000
2023-12-01	100.00	108.00	100.00	105.00	105.00	2,989,000
2023-11-30	100.50	103.00	99.700	101.00	101.00	1,952,000
2023-11-29	95.000	101.00	95.000	100.50	100.50	4,110,000
2023-11-28	85.300	93.600	85.300	93.600	93.600	1,664,000
2023-11-27	87.100	87.500	84.900	85.100	85.100	211,000
2023-11-24	85.800	86.900	85.100	86.500	86.500	254,000
2023-11-23	85.600	86.200	85.000	85.200	85.200	266,000
2023-11-22	84.900	86.000	84.800	85.300	85.300	330,000
2023-11-21	84.300	84.700	83.600	84.300	84.300	235,000
2023-11-20	83.800	84.400	83.300	83.500	83.500	129,000
2023-11-17	84.400	84.400	83.500	83.500	83.500	120,000
2023-11-16	83.500	84.300	83.200	83.800	83.800	199,000
2023-11-15	84.200	84.300	82.800	83.200	83.200	167,000
2023-11-14	82.600	83.400	82.000	83.000	83.000	79,000
2023-11-13	82.300	83.100	81.800	82.000	82.000	143,000
2023-11-10	82.800	83.300	81.600	81.900	81.900	80,000
2023-11-09	83.200	83.500	82.100	82.100	82.100	67,000

← NewerPage 12 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.