Gongin Precision Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-16	63.900	65.700	63.700	65.000	64.000	363,000
2022-08-15	64.000	64.000	63.000	63.500	62.523	111,000
2022-08-12	63.400	64.100	62.800	63.100	62.129	112,403
2022-08-11	65.800	65.800	63.200	63.400	62.425	202,194
2022-08-10	62.800	64.000	62.500	64.000	63.015	169,519
2022-08-09	63.000	63.000	61.600	62.600	61.637	157,302
2022-08-08	64.600	64.600	61.800	62.800	61.834	519,318
2022-08-05	58.300	61.900	58.300	61.300	60.357	244,456
2022-08-04	58.300	59.000	57.000	57.800	56.911	78,455
2022-08-03	59.600	60.000	58.700	58.800	57.895	85,363
2022-08-02	60.200	60.300	59.200	59.600	58.683	81,324
2022-08-01	61.100	61.700	60.500	61.300	60.357	70,261
2022-07-29	61.000	61.500	60.200	61.300	60.357	117,090
2022-07-28	61.200	62.300	60.400	60.500	59.569	118,246
2022-07-27	59.900	60.800	59.600	60.500	59.569	132,557
2022-07-26	60.300	61.400	59.100	59.600	58.683	124,448
2022-07-25	60.200	62.400	60.100	60.300	59.372	306,165
2022-07-22	66.000	67.500	60.900	60.900	59.963	1,201,196
2022-07-21	58.800	61.800	58.300	61.800	60.849	305,254
2022-07-20	56.900	57.500	56.100	56.200	55.335	208,566
2022-07-19	55.800	56.000	55.300	55.400	54.548	48,210
2022-07-18	56.000	57.000	55.600	55.800	54.942	125,185
2022-07-15	56.000	56.600	55.000	56.000	55.139	151,154
2022-07-14	54.700	56.400	54.700	55.300	54.449	89,301
2022-07-13	54.700	56.000	54.300	55.000	54.154	145,314
2022-07-12	55.000	55.000	53.300	53.300	52.480	129,822
2022-07-11	55.000	57.600	53.700	55.700	54.843	377,378
2022-07-08	52.200	54.400	52.200	52.900	52.086	157,551
2022-07-07	50.700	52.100	49.900	51.900	51.102	185,216
2022-07-06	51.700	52.200	50.200	50.200	49.428	135,061
2022-07-05	51.600	53.000	50.500	51.700	50.905	201,019
2022-07-04	52.700	53.000	50.200	51.500	50.708	414,742
2022-07-01	59.100	59.100	52.800	53.500	52.677	343,554
2022-06-30	61.600	61.700	58.300	58.600	57.699	288,634
2022-06-29	62.300	64.500	61.000	61.600	60.652	413,768
2022-06-28	65.000	65.100	62.800	62.900	61.932	328,205
2022-06-27	66.700	67.900	65.400	65.400	64.394	502,719
2022-06-24	67.000	68.000	65.500	65.500	64.492	951,108
2022-06-23	68.800	68.800	65.000	67.000	65.969	1,283,713
2022-06-22	66.000	69.800	62.500	67.500	66.462	4,972,295
2022-06-21	62.300	65.800	60.000	65.800	64.788	3,045,193
2022-06-20	56.400	59.900	55.600	59.900	58.979	386,953
2022-06-17	54.500	54.900	53.500	54.500	53.662	92,337
2022-06-16	57.400	57.500	55.200	55.400	54.548	61,564
2022-06-15	56.600	56.700	55.600	56.200	55.335	39,310
2022-06-14	56.700	57.000	55.000	56.400	55.532	71,106
2022-06-13	57.800	57.800	56.600	56.900	56.025	83,071
2022-06-10	56.500	58.000	56.500	58.000	57.108	88,251
2022-06-09	58.400	58.700	58.000	58.700	57.797	40,012
2022-06-08	58.100	58.600	57.800	58.400	57.502	34,205
2022-06-07	58.400	58.400	57.100	58.400	57.502	40,355
2022-06-06	58.600	58.600	57.800	58.400	57.502	43,150
2022-06-02	57.200	58.500	56.900	58.300	57.403	42,360
2022-06-01	58.300	58.600	57.600	57.600	56.714	74,580
2022-05-31	56.100	58.000	56.000	57.500	56.615	165,681
2022-05-30	56.400	56.400	55.800	56.100	55.237	51,202
2022-05-27	55.400	55.500	54.700	55.200	54.351	16,000
2022-05-26	54.800	55.700	54.400	54.400	53.563	26,091
2022-05-25	55.000	55.400	54.400	54.700	53.859	33,259
2022-05-24	56.100	56.100	55.000	55.000	54.154	24,431

← NewerPage 18 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.