Gongin Precision Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	78.000	80.500	78.000	80.100	80.100	812,000
2023-05-17	75.800	78.100	75.000	77.200	77.200	510,000
2023-05-16	75.000	76.500	74.700	74.700	74.700	425,000
2023-05-15	76.400	76.400	74.600	74.700	74.700	184,000
2023-05-12	74.400	76.700	74.400	76.400	76.400	213,000
2023-05-11	81.500	81.500	76.100	76.100	76.100	568,000
2023-05-10	78.500	80.600	78.500	79.800	79.800	209,000
2023-05-09	81.100	81.500	77.900	78.900	78.900	377,000
2023-05-08	81.400	81.600	80.300	80.600	80.600	215,000
2023-05-05	80.200	81.400	79.500	80.500	80.500	330,000
2023-05-04	83.000	83.700	80.200	80.700	80.700	686,000
2023-05-03	86.000	86.900	82.300	82.700	82.700	573,000
2023-05-02	86.800	87.600	85.400	86.000	86.000	560,000
2023-04-28	85.000	87.400	84.600	86.000	86.000	731,000
2023-04-27	83.100	84.500	82.000	84.200	84.200	435,000
2023-04-26	82.600	84.400	81.800	82.500	82.500	480,000
2023-04-25	87.500	88.600	82.100	82.500	82.500	944,000
2023-04-24	87.200	89.700	86.700	86.700	86.700	890,000
2023-04-21	88.800	93.200	86.600	86.900	86.900	2,085,000
2023-04-20	91.200	92.700	88.200	89.100	89.100	1,717,000
2023-04-19	86.000	94.700	86.000	92.200	92.200	4,247,000
2023-04-18	89.500	90.200	86.100	86.100	86.100	1,306,000
2023-04-17	87.500	91.800	87.300	89.100	89.100	3,469,000
2023-04-14	92.400	92.900	85.500	86.100	86.100	7,036,000
2023-04-13	80.000	88.000	79.500	88.000	88.000	3,294,000
2023-04-12	82.100	82.900	79.900	80.000	80.000	1,039,000
2023-04-11	82.500	82.500	81.000	81.200	81.200	466,000
2023-04-10	80.500	82.500	80.100	81.900	81.900	708,000
2023-04-07	81.500	81.800	80.200	80.400	80.400	487,000
2023-04-06	78.500	81.300	77.500	81.100	81.100	650,000
2023-03-31	78.900	81.200	78.700	78.700	78.700	988,000
2023-03-30	77.400	78.300	76.800	77.800	77.800	251,000
2023-03-29	77.200	78.300	76.300	77.100	77.100	334,000
2023-03-28	79.700	80.100	76.100	76.300	76.300	724,000
2023-03-27	79.600	80.500	78.800	79.500	79.500	564,000
2023-03-24	83.000	83.000	79.000	79.100	79.100	1,974,000
2023-03-23	79.200	86.700	78.800	83.100	83.100	5,089,000
2023-03-22	79.000	80.200	78.600	78.900	78.900	555,000
2023-03-21	78.500	81.600	78.400	78.400	78.400	1,398,000
2023-03-20	78.200	79.100	75.500	78.200	78.200	981,000
2023-03-17	80.000	80.800	77.700	77.700	77.700	1,251,000
2023-03-16	79.100	82.300	77.200	78.700	78.700	3,103,000
2023-03-15	76.900	82.300	76.700	79.500	79.500	4,851,000
2023-03-14	78.500	82.700	75.000	76.500	76.500	8,043,000
2023-03-13	73.900	77.000	70.900	77.000	77.000	1,580,000
2023-03-10	72.000	72.000	68.700	70.000	70.000	213,000
2023-03-09	71.200	72.100	71.000	72.000	72.000	146,000
2023-03-08	71.000	71.300	70.600	71.000	71.000	116,000
2023-03-07	71.100	72.300	70.600	71.000	71.000	206,000
2023-03-06	69.800	71.000	69.800	70.500	70.500	76,000
2023-03-03	70.200	70.300	69.600	69.700	69.700	61,000
2023-03-02	69.500	69.900	69.000	69.400	69.400	28,000
2023-03-01	68.700	69.500	68.700	69.300	69.300	39,000
2023-02-24	71.000	71.100	68.500	68.700	68.700	170,000
2023-02-23	70.100	71.200	70.000	71.000	71.000	148,000
2023-02-22	69.700	70.200	69.000	69.700	69.700	99,000
2023-02-21	70.900	71.700	70.600	70.800	70.800	91,000
2023-02-20	69.400	71.400	69.200	70.600	70.600	129,000
2023-02-17	70.000	71.000	69.000	69.400	69.400	155,000
2023-02-16	70.000	70.700	69.800	70.500	70.500	99,000

← NewerPage 15 of 21 · 1,222 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.