Gongin Precision Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	65.500	68.200	65.500	66.300	66.300	149,000
2026-07-20	69.600	69.600	64.000	67.600	67.600	235,005
2026-07-17	71.000	74.200	65.500	70.700	70.700	1,545,000
2026-07-16	64.300	70.700	64.300	70.700	70.700	695,250
2026-07-15	64.800	65.000	62.800	64.300	64.300	72,120
2026-07-14	63.600	64.300	59.800	64.300	64.300	199,100
2026-07-13	65.500	67.500	64.500	64.700	64.700	70,021
2026-07-10	65.800	65.800	65.800	65.800	65.800	0
2026-07-09	67.900	70.000	65.200	65.800	65.800	239,003
2026-07-08	65.600	65.600	63.300	64.900	64.900	41,110
2026-07-07	66.500	67.900	63.400	63.400	63.400	82,208
2026-07-06	66.200	68.400	66.000	68.000	68.000	78,100
2026-07-03	66.000	66.500	65.400	66.000	66.000	48,000
2026-07-02	65.900	66.000	65.100	66.000	66.000	26,001
2026-07-01	68.200	68.600	65.400	66.000	66.000	76,000
2026-06-30	63.500	67.500	63.500	67.300	67.300	76,002
2026-06-29	62.900	64.000	62.600	62.600	62.600	35,003
2026-06-26	64.700	64.700	62.300	62.300	62.300	109,016
2026-06-25	68.600	68.600	64.400	64.600	64.600	126,023
2026-06-24	70.700	70.700	67.100	68.500	68.500	169,000
2026-06-23	68.800	69.200	67.400	67.900	67.900	74,001
2026-06-22	65.700	69.300	65.700	68.800	68.800	143,004
2026-06-18	63.800	66.000	63.500	65.600	65.600	132,000
2026-06-17	62.200	63.400	62.200	63.400	63.400	74,001
2026-06-16	66.000	66.200	63.300	63.300	63.300	81,054
2026-06-15	66.000	67.000	64.500	64.500	64.500	122,000
2026-06-12	64.400	65.500	63.500	64.500	64.500	100,003
2026-06-11	63.100	64.900	61.800	63.100	63.100	73,001
2026-06-10	63.000	66.100	63.000	63.500	63.500	137,018
2026-06-09	64.600	64.600	62.100	63.800	63.800	106,021
2026-06-08	61.600	66.700	61.500	63.800	63.800	259,008
2026-06-05	70.400	70.400	67.700	68.300	68.300	88,002
2026-06-04	71.900	72.600	69.500	69.600	69.600	211,000
2026-06-03	69.700	72.300	69.000	71.200	71.200	229,000
2026-06-02	70.000	70.000	68.000	68.800	68.800	147,001
2026-06-01	71.000	71.300	69.400	70.000	70.000	223,001
2026-05-29	72.200	72.200	70.700	71.200	71.200	149,011
2026-05-28	73.100	76.700	71.000	71.000	71.000	374,100
2026-05-27	74.300	74.800	70.800	71.300	71.300	236,035
2026-05-26	75.500	75.500	71.100	74.300	74.300	352,181
2026-05-25	73.000	74.900	72.200	73.300	73.300	562,465
2026-05-22	67.500	70.000	67.400	69.100	69.100	83,009
2026-05-21	66.300	68.500	66.300	67.400	67.400	84,015
2026-05-20	68.000	68.000	65.200	65.600	65.600	67,000
2026-05-19	70.000	72.000	66.600	67.000	67.000	198,020
2026-05-18	66.100	72.900	65.000	71.600	71.600	394,396
2026-05-15	68.000	68.600	66.000	66.300	66.300	95,071
2026-05-14	66.200	68.800	65.400	67.700	67.700	95,237
2026-05-13	66.200	66.400	65.500	66.000	66.000	71,200
2026-05-12	67.000	67.800	66.900	67.000	67.000	91,000
2026-05-11	68.100	68.900	67.100	67.200	67.200	152,000
2026-05-08	69.300	69.300	68.000	69.000	69.000	102,044
2026-05-07	69.100	69.400	68.000	69.000	69.000	219,100
2026-05-06	73.300	75.000	68.600	70.300	70.300	277,008
2026-05-05	73.300	73.900	72.800	73.700	73.700	135,047
2026-05-04	73.700	77.100	73.100	73.200	73.200	364,117
2026-04-30	71.200	74.400	70.700	72.300	72.300	284,000
2026-04-29	71.800	71.800	69.700	70.500	70.500	127,190
2026-04-28	71.600	71.800	69.400	71.700	71.700	150,019
2026-04-27	73.000	73.000	68.500	69.200	69.200	122,008

← NewerPage 2 of 21 · 1,224 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.