Gongin Precision Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-14	87.500	87.500	85.000	86.100	86.100	269,000
2023-08-11	90.200	90.200	86.600	87.000	87.000	280,000
2023-08-10	90.800	90.800	88.000	88.400	88.400	313,000
2023-08-09	92.300	92.300	91.300	91.600	91.600	73,000
2023-08-08	91.600	92.400	91.000	91.600	91.600	122,000
2023-08-07	92.100	92.500	91.200	91.900	91.900	91,000
2023-08-04	91.100	92.000	88.800	92.000	92.000	174,000
2023-08-03	89.300	89.300	89.300	89.300	89.300	0
2023-08-02	94.000	94.000	89.000	89.300	89.300	314,000
2023-08-01	93.400	94.300	91.700	92.100	92.100	143,000
2023-07-31	94.600	95.600	92.200	92.800	92.800	405,000
2023-07-28	94.000	94.500	92.400	93.400	93.400	297,000
2023-07-27	92.000	95.300	91.500	94.600	94.600	401,000
2023-07-26	91.600	93.000	89.800	91.800	91.800	341,000
2023-07-25	89.300	91.000	89.100	90.900	90.900	199,000
2023-07-24	91.100	91.100	88.800	89.300	89.300	303,000
2023-07-21	91.700	91.700	90.200	90.700	90.700	293,000
2023-07-20	91.500	93.600	90.500	92.200	92.200	578,000
2023-07-19	91.300	92.300	89.200	89.200	89.200	435,000
2023-07-18	93.300	93.600	88.800	90.100	90.100	1,347,000
2023-07-17	94.500	95.400	91.500	93.500	93.500	777,000
2023-07-14	95.000	95.800	94.300	94.500	94.500	304,000
2023-07-13	96.000	96.400	94.500	94.600	94.600	466,000
2023-07-12	96.900	97.700	95.500	95.500	95.500	397,000
2023-07-11	102.50	102.50	95.100	96.800	96.800	2,439,000
2023-07-10	103.50	107.00	102.00	104.50	104.50	1,476,000
2023-07-07	101.50	103.00	100.00	103.00	103.00	747,000
2023-07-06	101.00	103.00	101.00	102.50	102.50	368,000
2023-07-05	102.00	104.00	101.00	102.00	102.00	614,000
2023-07-04	103.50	105.50	99.900	100.50	100.50	960,000
2023-07-03	100.00	101.50	98.100	101.50	101.50	599,000
2023-06-30	97.300	99.000	96.400	98.700	98.700	339,000
2023-06-29	99.000	99.400	96.800	97.200	97.200	594,000
2023-06-28	99.300	101.00	98.100	98.100	98.100	528,000
2023-06-27	100.00	101.50	98.000	98.700	98.700	657,000
2023-06-26	102.00	102.50	99.700	100.00	100.00	838,000
2023-06-21	106.00	106.00	102.00	103.50	103.50	773,000
2023-06-20	103.00	104.50	101.00	104.00	104.00	852,000
2023-06-19	101.00	105.50	101.00	103.00	103.00	1,432,000
2023-06-16	104.00	105.00	101.00	101.00	101.00	1,036,000
2023-06-15	102.50	106.50	102.00	103.50	103.50	1,664,000
2023-06-14	103.50	106.50	101.00	102.00	102.00	2,642,000
2023-06-13	108.50	110.00	101.50	102.00	102.00	8,402,000
2023-06-12	100.50	105.00	100.00	105.00	105.00	6,754,000
2023-06-09	93.600	96.100	93.000	95.800	95.800	673,000
2023-06-08	98.700	101.50	93.600	93.600	93.600	1,763,000
2023-06-07	96.100	97.900	96.100	96.800	96.800	448,000
2023-06-06	98.700	98.900	94.300	96.600	96.600	918,000
2023-06-05	98.100	99.900	98.000	98.400	98.400	606,000
2023-06-02	99.800	100.00	97.300	97.700	97.700	796,000
2023-06-01	98.500	99.400	96.800	98.300	98.300	658,000
2023-05-31	102.00	104.00	97.000	97.200	97.200	2,317,000
2023-05-30	98.000	100.00	97.600	99.900	99.900	1,145,000
2023-05-29	97.000	102.50	97.000	98.500	98.500	2,118,000
2023-05-26	101.00	103.00	96.800	96.800	96.800	2,670,000
2023-05-25	102.50	102.50	96.900	99.500	99.500	4,146,000
2023-05-24	106.00	106.50	101.00	102.50	102.50	8,277,000
2023-05-23	94.700	103.50	94.100	103.50	103.50	6,381,000
2023-05-22	85.600	94.100	85.600	94.100	94.100	5,259,000
2023-05-19	80.500	87.900	80.500	85.600	85.600	2,801,000

← NewerPage 14 of 21 · 1,226 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.