Gongin Precision Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-08	83.300	84.000	83.000	83.100	83.100	75,000
2023-11-07	83.400	84.600	83.300	83.300	83.300	240,000
2023-11-06	82.500	83.700	82.200	83.100	83.100	215,000
2023-11-03	82.700	83.400	81.900	82.200	82.200	79,000
2023-11-02	82.700	82.700	81.300	81.800	81.800	114,000
2023-11-01	81.300	82.000	80.700	81.200	81.200	36,000
2023-10-31	83.500	84.500	81.000	81.000	81.000	131,000
2023-10-30	84.000	84.000	82.700	83.300	83.300	56,000
2023-10-27	84.000	84.700	82.600	83.000	83.000	113,000
2023-10-26	83.200	84.000	82.200	83.300	83.300	227,000
2023-10-25	83.400	86.800	83.000	83.600	83.600	813,000
2023-10-24	78.600	80.300	78.600	79.600	79.600	101,000
2023-10-23	77.600	79.700	77.500	78.300	78.300	67,000
2023-10-20	79.900	80.500	77.600	78.400	78.400	210,000
2023-10-19	79.500	81.000	78.800	80.000	80.000	75,000
2023-10-18	82.600	82.600	79.900	80.200	80.200	189,000
2023-10-17	83.100	83.700	81.600	81.600	81.600	145,000
2023-10-16	83.100	83.600	82.000	82.700	82.700	211,000
2023-10-13	83.600	84.500	83.200	84.000	84.000	242,000
2023-10-12	83.200	84.900	83.200	84.200	84.200	590,000
2023-10-11	90.800	90.800	87.100	87.100	87.100	222,000
2023-10-06	88.900	90.300	88.500	88.500	88.500	197,000
2023-10-05	90.200	91.100	88.700	88.900	88.900	275,000
2023-10-04	88.100	89.600	87.300	89.200	89.200	292,000
2023-10-03	91.000	91.400	90.000	90.200	90.200	433,000
2023-10-02	88.600	92.000	88.600	91.700	91.700	727,000
2023-09-28	85.800	86.800	85.500	86.100	86.100	110,000
2023-09-27	86.000	86.000	85.000	85.100	85.100	100,000
2023-09-26	86.800	87.600	84.000	85.700	85.700	289,000
2023-09-25	88.500	88.500	86.900	87.400	87.400	152,000
2023-09-22	85.200	86.500	85.000	86.500	86.500	140,000
2023-09-21	87.100	87.900	85.300	85.700	85.700	301,000
2023-09-20	88.100	89.100	86.600	86.600	86.600	291,000
2023-09-19	87.900	89.100	87.400	87.500	87.500	446,000
2023-09-18	90.000	91.200	87.800	87.800	87.800	649,000
2023-09-15	94.000	94.000	90.400	90.500	90.500	834,000
2023-09-14	93.400	95.400	90.700	92.700	92.700	1,057,000
2023-09-13	93.600	94.900	92.300	93.000	93.000	770,000
2023-09-12	98.800	101.00	93.000	93.000	93.000	3,477,000
2023-09-11	96.500	102.50	96.400	100.00	97.500	4,840,000
2023-09-08	94.200	98.400	92.600	95.300	92.918	2,836,000
2023-09-07	90.900	91.900	90.700	90.700	88.433	167,000
2023-09-06	93.100	93.100	91.400	91.400	89.115	188,000
2023-09-05	93.800	94.900	92.500	92.600	92.600	537,000
2023-09-04	93.000	93.700	91.200	93.300	93.300	482,000
2023-09-01	90.800	92.600	90.700	92.000	92.000	188,000
2023-08-31	93.700	93.700	91.900	91.900	91.900	241,000
2023-08-30	94.700	97.000	93.100	93.100	93.100	1,207,000
2023-08-29	93.200	94.500	92.000	94.500	94.500	585,000
2023-08-28	93.000	93.900	91.500	91.500	91.500	253,000
2023-08-25	91.200	93.400	90.800	92.000	92.000	168,000
2023-08-24	90.100	93.600	90.000	91.900	91.900	302,000
2023-08-23	87.600	91.600	87.600	90.900	90.900	334,000
2023-08-22	89.800	89.800	87.300	87.800	87.800	121,000
2023-08-21	88.200	89.300	88.000	88.200	88.200	45,000
2023-08-18	89.000	90.100	87.800	88.200	88.200	163,000
2023-08-17	87.900	89.600	86.300	88.900	88.900	144,000
2023-08-16	87.100	88.100	85.500	87.500	87.500	75,000
2023-08-15	86.900	88.300	86.800	87.100	87.100	78,000
2023-08-14	87.500	87.500	85.000	86.100	86.100	269,000

← NewerPage 13 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.