Gongin Precision Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-22	70.900	70.900	68.200	68.500	67.446	101,369
2022-02-21	72.000	72.000	70.900	71.300	70.203	51,684
2022-02-18	71.000	73.300	70.800	71.700	70.597	352,079
2022-02-17	69.600	72.400	68.900	70.800	69.711	426,899
2022-02-16	68.000	68.800	67.700	68.600	67.545	68,532
2022-02-15	66.600	67.900	66.600	67.000	65.969	46,702
2022-02-14	68.300	68.300	66.300	66.400	65.379	78,642
2022-02-11	68.500	68.500	67.500	68.300	67.249	25,235
2022-02-10	69.800	69.800	68.000	68.500	67.446	81,373
2022-02-09	69.500	70.500	69.300	69.600	68.529	94,726
2022-02-08	68.400	68.900	67.500	68.800	67.742	75,074
2022-02-07	66.200	67.200	65.300	67.200	66.166	90,290
2022-01-26	65.900	66.100	64.200	65.000	64.000	102,080
2022-01-25	67.700	67.800	65.600	65.900	64.886	165,379
2022-01-24	69.000	69.000	65.500	68.000	66.954	133,712
2022-01-21	70.600	71.600	69.500	69.500	68.431	128,074
2022-01-20	70.800	71.400	70.100	70.600	69.514	111,004
2022-01-19	70.200	70.200	69.200	69.600	68.529	89,767
2022-01-18	71.900	71.900	70.100	70.200	69.120	95,487
2022-01-17	70.500	70.700	69.700	70.300	69.219	62,335
2022-01-14	70.300	70.300	68.200	69.700	68.628	138,828
2022-01-13	71.800	71.800	70.000	70.200	69.120	89,900
2022-01-12	70.800	72.000	70.300	71.000	69.908	91,259
2022-01-11	72.000	72.500	70.500	70.600	69.514	155,407
2022-01-10	71.300	72.000	70.500	71.600	70.499	61,215
2022-01-07	73.300	73.500	70.700	71.300	70.203	210,048
2022-01-06	74.100	74.100	73.100	73.100	71.975	164,820
2022-01-05	75.500	76.000	73.700	74.200	73.059	237,491
2022-01-04	76.400	77.000	75.300	75.300	74.142	164,295
2022-01-03	76.700	77.500	75.100	76.000	74.831	347,201
2021-12-30	75.500	79.100	75.500	76.300	75.126	1,469,691
2021-12-29	73.600	75.500	73.200	74.700	73.551	342,660
2021-12-28	74.000	74.000	73.000	73.200	72.074	90,410
2021-12-27	73.400	73.600	73.000	73.100	71.975	122,301
2021-12-24	75.800	75.800	73.200	73.300	72.172	380,698
2021-12-23	74.300	75.500	73.200	75.300	74.142	336,411
2021-12-22	75.900	75.900	73.500	73.900	72.763	301,959
2021-12-21	72.600	75.200	72.200	75.100	73.945	295,780
2021-12-20	72.100	73.200	72.100	72.600	71.483	81,549
2021-12-17	74.700	74.700	72.800	72.900	71.779	169,500
2021-12-16	74.600	75.500	73.800	74.700	73.551	219,457
2021-12-15	73.500	74.300	73.400	73.500	72.369	126,981
2021-12-14	75.400	76.500	73.000	73.200	72.074	337,036
2021-12-13	74.200	77.600	74.000	76.600	75.422	457,723
2021-12-10	72.800	74.000	72.800	73.900	72.763	66,030
2021-12-09	74.600	75.900	73.200	73.500	72.369	245,932
2021-12-08	73.100	74.900	73.100	74.100	72.960	266,803
2021-12-07	72.300	73.200	72.300	72.500	71.385	109,169
2021-12-06	72.300	73.000	72.000	72.100	70.991	115,550
2021-12-03	72.600	73.000	72.200	72.300	71.188	99,589
2021-12-02	74.100	74.100	71.400	71.600	70.499	336,038
2021-12-01	73.600	73.900	71.700	73.700	72.566	313,908
2021-11-30	74.600	76.600	74.300	74.400	73.255	199,511
2021-11-29	72.500	74.600	71.300	74.000	72.862	304,382
2021-11-26	76.900	77.000	74.000	74.500	73.354	257,064
2021-11-25	76.900	78.400	76.500	76.900	75.717	314,416
2021-11-24	76.400	76.700	74.800	76.100	74.929	272,587
2021-11-23	79.000	79.400	73.900	75.400	74.240	621,445
2021-11-22	78.400	79.800	78.400	78.500	77.292	369,986
2021-11-19	80.400	80.400	77.900	78.100	76.899	654,816

← NewerPage 20 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.