Gongin Precision Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-23	57.200	57.200	55.500	56.000	55.139	30,029
2022-05-20	55.200	56.000	55.000	56.000	55.139	35,121
2022-05-19	53.800	55.100	53.800	55.100	54.252	25,344
2022-05-18	56.000	56.300	55.600	55.600	54.745	33,586
2022-05-17	53.200	55.300	53.200	55.100	54.252	84,146
2022-05-16	52.700	54.600	52.700	53.500	52.677	69,463
2022-05-13	51.700	52.500	50.900	52.400	51.594	108,064
2022-05-12	53.500	53.500	50.000	50.000	49.231	146,513
2022-05-11	55.000	55.000	53.800	54.100	53.268	56,333
2022-05-10	52.500	55.100	52.500	55.100	54.252	84,615
2022-05-09	56.500	57.900	55.800	56.000	55.139	130,137
2022-05-06	54.500	56.800	54.500	55.700	54.843	39,412
2022-05-05	57.500	57.800	57.100	57.100	56.222	41,010
2022-05-04	56.600	56.700	56.100	56.100	55.237	24,052
2022-05-03	56.400	56.400	55.200	56.200	55.335	33,204
2022-04-29	58.200	58.200	56.400	56.400	55.532	63,641
2022-04-28	56.300	57.500	56.300	56.700	55.828	44,258
2022-04-27	57.800	57.800	56.000	56.100	55.237	138,309
2022-04-26	59.500	59.600	58.500	59.000	58.092	63,110
2022-04-25	60.800	60.800	58.500	59.400	58.486	127,138
2022-04-22	61.800	62.000	61.500	61.700	60.751	38,055
2022-04-21	63.000	63.000	61.800	62.000	61.046	40,245
2022-04-20	62.200	63.500	61.900	63.000	62.031	90,685
2022-04-19	61.500	63.200	61.000	62.000	61.046	89,185
2022-04-18	62.700	62.700	60.900	61.100	60.160	66,583
2022-04-15	62.800	63.600	62.300	62.700	61.735	36,157
2022-04-14	63.600	64.000	63.100	63.100	62.129	22,451
2022-04-13	63.500	63.800	63.000	63.600	62.622	29,231
2022-04-12	63.500	64.000	63.000	63.000	62.031	48,040
2022-04-11	66.000	67.500	63.200	63.500	62.523	135,136
2022-04-08	64.600	64.600	63.200	64.500	63.508	73,224
2022-04-07	65.300	65.400	63.500	63.500	62.523	101,157
2022-04-06	64.400	65.600	64.400	65.400	64.394	29,200
2022-04-01	64.100	65.300	64.100	64.600	63.606	37,051
2022-03-31	65.100	65.500	64.600	64.600	63.606	51,030
2022-03-30	65.600	66.700	65.600	65.800	64.788	72,210
2022-03-29	66.500	66.500	64.700	65.100	64.099	69,410
2022-03-28	66.800	66.800	64.600	65.300	64.295	116,857
2022-03-25	68.300	70.000	66.800	68.100	67.052	248,461
2022-03-24	66.200	68.700	66.200	67.600	66.560	151,566
2022-03-23	67.300	67.300	66.200	66.400	65.379	76,109
2022-03-22	65.200	66.100	65.100	66.100	65.083	50,042
2022-03-21	65.200	67.400	65.000	66.000	64.985	118,132
2022-03-18	64.700	65.400	63.800	64.900	63.902	88,132
2022-03-17	63.300	64.200	63.000	64.000	63.015	77,015
2022-03-16	63.200	63.200	61.700	62.000	61.046	66,020
2022-03-15	63.400	64.000	62.100	62.400	61.440	78,093
2022-03-14	64.300	65.000	63.600	64.200	63.212	47,627
2022-03-11	65.100	65.100	63.400	64.500	63.508	46,201
2022-03-10	65.700	66.000	64.800	65.300	64.295	84,305
2022-03-09	64.500	64.500	63.200	64.200	63.212	79,785
2022-03-08	61.500	64.700	61.500	62.600	61.637	177,729
2022-03-07	66.000	66.000	64.200	65.000	64.000	158,035
2022-03-04	68.300	69.000	67.200	67.700	66.659	68,158
2022-03-03	70.700	70.700	68.000	68.800	67.742	65,323
2022-03-02	70.800	70.800	69.100	70.100	69.022	113,948
2022-03-01	68.900	69.600	67.400	69.500	68.431	121,531
2022-02-25	67.300	67.300	65.200	67.000	65.969	87,353
2022-02-24	69.400	69.400	63.000	64.700	63.705	255,134
2022-02-23	69.100	69.400	68.800	69.400	68.332	42,299

← NewerPage 19 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.