Gongin Precision Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	57.000	61.800	57.000	58.100	58.100	429,000
2022-11-09	56.000	56.400	55.500	56.400	56.400	118,000
2022-11-08	55.600	55.600	54.600	55.300	55.300	98,000
2022-11-07	54.800	55.300	54.300	54.800	54.800	96,000
2022-11-04	54.900	54.900	53.700	54.800	54.800	45,000
2022-11-03	52.800	54.800	52.800	54.800	54.800	58,000
2022-11-02	53.100	54.300	53.100	53.600	53.600	61,000
2022-11-01	52.300	53.500	52.300	52.800	52.800	56,000
2022-10-31	51.600	52.800	51.600	52.300	52.300	37,000
2022-10-28	51.900	51.900	50.500	50.900	50.900	41,000
2022-10-27	50.900	52.200	50.900	52.200	52.200	52,000
2022-10-26	51.000	51.000	49.700	50.100	50.100	69,000
2022-10-25	50.900	51.100	50.600	50.600	50.600	56,000
2022-10-24	53.100	53.400	52.000	52.200	52.200	28,000
2022-10-21	53.300	53.300	51.800	51.800	51.800	57,000
2022-10-20	52.500	53.200	52.100	52.800	52.800	44,000
2022-10-19	54.600	55.000	53.600	53.900	53.900	71,000
2022-10-18	56.200	56.300	53.900	54.600	54.600	79,000
2022-10-17	51.900	54.300	51.700	54.300	54.300	69,000
2022-10-14	53.000	54.600	52.700	53.600	53.600	49,000
2022-10-13	55.900	55.900	51.200	51.200	51.200	195,000
2022-10-12	55.500	55.800	53.900	55.000	55.000	80,000
2022-10-11	55.200	56.500	55.000	55.000	55.000	149,000
2022-10-07	60.300	60.300	58.500	58.600	58.600	98,000
2022-10-06	60.200	60.900	59.500	59.700	59.700	80,000
2022-10-05	62.400	63.000	60.400	60.500	60.500	126,000
2022-10-04	60.400	61.500	59.800	61.500	61.500	133,000
2022-10-03	60.100	60.400	58.600	58.900	58.900	120,000
2022-09-30	58.600	60.900	58.200	60.500	60.500	63,000
2022-09-29	59.200	60.100	58.900	59.900	59.900	93,000
2022-09-28	62.000	62.000	58.100	58.100	58.100	131,000
2022-09-27	61.400	62.000	59.200	62.000	62.000	117,000
2022-09-26	64.000	64.000	60.100	60.500	60.500	164,000
2022-09-23	67.200	67.200	64.000	64.200	64.200	150,000
2022-09-22	65.200	67.300	65.200	67.200	67.200	77,000
2022-09-21	67.100	67.500	66.000	66.200	66.200	86,000
2022-09-20	66.300	67.800	66.300	67.500	67.500	95,000
2022-09-19	69.000	69.000	66.200	66.300	66.300	212,000
2022-09-16	68.800	69.400	67.900	68.300	68.300	170,000
2022-09-15	72.000	72.000	69.000	69.300	69.300	215,000
2022-09-14	68.000	70.900	68.000	70.800	70.800	173,000
2022-09-13	71.600	72.200	69.300	69.700	69.700	364,000
2022-09-12	72.600	74.000	71.100	71.300	71.300	469,000
2022-09-08	70.700	72.500	70.200	71.300	71.300	495,000
2022-09-07	68.700	69.400	66.900	69.000	69.000	183,000
2022-09-06	70.900	72.000	68.000	68.500	68.500	488,000
2022-09-05	70.200	74.800	70.200	70.900	70.900	1,333,000
2022-09-02	69.400	71.100	69.300	69.400	69.400	406,000
2022-09-01	70.700	73.200	69.000	69.000	69.000	829,000
2022-08-31	68.500	70.700	68.500	70.300	70.300	329,000
2022-08-30	67.800	70.900	67.800	68.900	68.900	420,000
2022-08-29	68.700	68.700	67.300	67.300	67.300	576,000
2022-08-26	75.600	75.600	70.500	71.000	71.000	2,405,000
2022-08-25	67.500	73.200	67.000	73.200	73.200	2,437,000
2022-08-24	65.800	70.900	65.800	66.600	66.600	1,002,000
2022-08-23	64.600	66.000	64.200	64.700	64.700	112,000
2022-08-22	64.300	65.800	64.100	65.400	65.400	99,000
2022-08-19	64.800	65.400	63.900	64.200	64.200	176,000
2022-08-18	63.200	65.000	62.700	63.800	63.800	116,000
2022-08-17	64.000	64.400	63.200	63.300	63.300	132,000

← NewerPage 17 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.