Gongin Precision Industrial Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-19	80.400	80.400	77.900	78.100	76.899	654,816
2021-11-18	80.200	81.900	78.100	78.700	77.489	904,269
2021-11-17	83.900	84.400	80.200	81.000	79.754	1,451,992
2021-11-16	82.000	87.500	81.600	82.800	81.526	4,363,307
2021-11-15	79.300	83.500	78.600	80.600	79.360	1,675,125
2021-11-12	80.300	80.300	77.700	77.900	76.702	429,938
2021-11-11	78.800	81.000	78.400	78.600	77.391	781,661
2021-11-10	78.100	81.000	78.100	78.300	77.095	1,024,581
2021-11-09	78.000	79.700	77.200	77.600	76.406	598,658
2021-11-08	80.100	80.900	76.800	77.100	75.914	842,928
2021-11-05	82.000	82.500	78.500	80.200	78.966	1,529,160
2021-11-04	77.200	81.900	76.500	81.100	79.852	2,900,784
2021-11-03	85.900	85.900	76.300	76.300	75.126	8,451,265
2021-11-02	77.000	82.600	75.900	82.600	81.329	2,926,897
2021-11-01	74.500	76.900	74.500	75.100	73.945	774,019
2021-10-29	74.200	75.300	73.600	74.100	72.960	503,036
2021-10-28	77.000	77.000	74.000	74.000	72.862	738,050
2021-10-27	76.500	77.600	74.000	76.800	75.619	1,154,614
2021-10-26	74.000	77.600	73.000	74.300	73.157	1,322,829
2021-10-25	73.700	74.500	71.700	73.000	71.877	501,106
2021-10-22	73.500	74.400	71.800	73.700	72.566	769,323
2021-10-21	72.800	75.700	72.000	73.000	71.877	1,851,767
2021-10-20	67.700	73.400	67.300	72.000	70.892	1,500,688
2021-10-19	67.600	67.600	66.600	66.800	65.772	184,003
2021-10-18	68.000	69.500	66.100	66.400	65.379	276,770
2021-10-15	64.600	69.600	64.600	68.000	66.954	688,570
2021-10-14	64.800	65.000	62.800	63.800	62.819	163,290

← NewerPage 21 of 21 · 1,227 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.