Gongin Precision Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-15	69.000	70.100	69.000	69.800	69.800	54,000
2023-02-14	70.100	71.800	69.800	69.800	69.800	118,000
2023-02-13	69.000	69.900	68.000	69.500	69.500	83,000
2023-02-10	71.200	71.300	69.000	69.000	69.000	356,000
2023-02-09	72.700	73.500	72.000	72.500	72.500	162,000
2023-02-08	73.200	73.500	72.200	72.400	72.400	180,000
2023-02-07	71.300	73.000	71.200	72.600	72.600	264,000
2023-02-06	70.000	72.000	70.000	71.200	71.200	109,000
2023-02-03	72.500	72.500	70.000	70.700	70.700	182,000
2023-02-02	72.500	72.600	71.000	71.900	71.900	165,000
2023-02-01	73.000	74.900	71.200	71.500	71.500	885,000
2023-01-31	70.000	72.500	69.200	72.400	72.400	623,000
2023-01-30	69.500	69.500	68.700	69.100	69.100	138,000
2023-01-17	67.500	68.900	67.500	67.800	67.800	127,000
2023-01-16	66.800	67.700	66.700	67.500	67.500	87,000
2023-01-13	68.400	68.400	67.000	67.200	67.200	98,000
2023-01-12	67.600	68.800	67.400	67.400	67.400	160,000
2023-01-11	67.800	68.700	66.700	67.600	67.600	149,000
2023-01-10	65.900	70.000	65.500	67.800	67.800	694,000
2023-01-09	64.400	66.100	64.400	64.600	64.600	119,000
2023-01-06	63.700	65.100	63.200	64.400	64.400	45,000
2023-01-05	64.000	64.400	63.100	63.100	63.100	69,000
2023-01-04	62.600	63.400	62.600	63.100	63.100	49,000
2023-01-03	60.800	62.700	60.800	62.100	62.100	38,000
2022-12-30	62.500	62.900	60.500	62.800	62.800	56,000
2022-12-29	61.600	62.000	61.200	61.500	61.500	29,000
2022-12-28	63.800	63.800	61.200	61.600	61.600	41,000
2022-12-27	63.300	63.300	63.000	63.200	63.200	14,000
2022-12-26	62.400	63.400	61.900	63.400	63.400	36,000
2022-12-23	62.000	62.400	61.200	62.400	62.400	22,000
2022-12-22	63.000	63.000	62.000	62.300	62.300	93,000
2022-12-21	63.400	63.400	62.000	62.100	62.100	78,000
2022-12-20	66.500	66.500	62.400	62.500	62.500	200,000
2022-12-19	67.500	67.500	66.200	67.000	67.000	47,000
2022-12-16	66.500	67.900	66.500	66.800	66.800	93,000
2022-12-15	67.000	67.900	66.100	67.400	67.400	94,000
2022-12-14	64.600	67.000	64.600	67.000	67.000	146,000
2022-12-13	66.500	67.000	64.800	64.800	64.800	109,000
2022-12-12	67.000	67.000	65.800	66.200	66.200	118,000
2022-12-09	69.100	69.100	67.000	67.400	67.400	128,000
2022-12-08	66.600	69.000	66.200	68.200	68.200	252,000
2022-12-07	68.800	68.800	66.100	66.200	66.200	224,000
2022-12-06	69.500	69.500	67.000	67.000	67.000	168,000
2022-12-05	67.800	69.800	67.800	68.900	68.900	187,000
2022-12-02	67.800	69.400	67.800	68.100	68.100	147,000
2022-12-01	69.300	70.200	68.000	68.400	68.400	425,000
2022-11-30	68.000	72.000	68.000	69.000	69.000	1,209,000
2022-11-29	65.000	68.000	64.800	66.800	66.800	510,000
2022-11-28	64.300	65.800	64.300	64.700	64.700	186,000
2022-11-25	68.000	68.000	64.500	64.500	64.500	408,000
2022-11-24	68.600	68.600	66.100	67.100	67.100	1,073,000
2022-11-23	62.800	67.200	61.900	67.200	67.200	1,423,000
2022-11-22	61.000	62.400	60.900	61.100	61.100	116,000
2022-11-21	62.000	62.200	60.800	61.400	61.400	64,000
2022-11-18	62.900	64.500	61.300	61.300	61.300	213,000
2022-11-17	61.400	63.300	61.200	62.000	62.000	233,000
2022-11-16	62.500	62.600	59.800	61.200	61.200	451,000
2022-11-15	59.700	63.700	59.300	61.800	61.800	804,000
2022-11-14	59.600	59.800	58.100	58.600	58.600	118,000
2022-11-11	59.800	60.200	57.600	58.300	58.300	242,000

← NewerPage 16 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.