Gongin Precision Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	71.500	72.200	68.800	71.300	71.300	243,169
2026-04-23	75.000	75.000	67.800	71.100	71.100	403,023
2026-04-22	73.000	78.700	73.000	73.500	73.500	596,268
2026-04-21	75.000	75.000	71.000	71.900	71.900	296,449
2026-04-20	73.000	76.800	72.400	73.400	73.400	560,002
2026-04-17	71.000	75.200	71.000	72.500	72.500	685,143
2026-04-16	69.800	70.700	67.200	70.000	70.000	347,545
2026-04-15	67.100	67.700	66.300	67.700	67.700	214,258
2026-04-14	67.300	68.200	66.100	67.600	67.600	280,304
2026-04-13	69.000	70.800	66.500	67.300	67.300	483,570
2026-04-10	67.300	73.300	64.700	67.500	67.500	989,070
2026-04-09	65.400	69.100	64.600	68.600	68.600	920,577
2026-04-08	64.900	65.600	63.700	64.500	64.500	324,004
2026-04-07	65.000	65.000	60.600	64.900	64.900	340,106
2026-04-02	63.100	67.500	63.000	63.600	63.600	1,249,422
2026-04-01	58.100	62.100	57.000	62.100	62.100	446,000
2026-03-31	59.000	59.200	56.500	56.500	56.500	160,001
2026-03-30	58.500	59.000	57.600	58.900	58.900	86,021
2026-03-27	56.500	59.000	55.100	58.500	58.500	120,000
2026-03-26	55.500	57.700	55.400	57.300	57.300	239,269
2026-03-25	52.500	55.600	52.500	55.400	55.400	82,010
2026-03-24	52.200	52.200	51.500	51.500	51.500	75,000
2026-03-23	52.500	53.200	51.500	52.000	52.000	43,001
2026-03-20	53.700	54.000	53.200	53.400	53.400	43,080
2026-03-19	54.000	54.300	53.500	53.500	53.500	69,000
2026-03-18	54.400	55.100	54.200	54.600	54.600	67,000
2026-03-17	54.100	55.200	54.000	54.400	54.400	89,021
2026-03-16	56.800	56.800	53.800	53.800	53.800	50,059
2026-03-13	55.200	55.500	54.500	54.700	54.700	53,000
2026-03-12	55.600	56.000	55.000	55.200	55.200	32,000
2026-03-11	54.100	55.600	54.100	55.200	55.200	103,000
2026-03-10	55.000	55.000	52.500	53.500	53.500	58,000
2026-03-09	54.000	54.200	53.000	53.100	53.100	150,168
2026-03-06	57.200	58.000	57.000	57.700	57.700	34,015
2026-03-05	56.200	58.000	56.000	57.500	57.500	86,000
2026-03-04	58.600	58.600	55.000	55.900	55.900	130,077
2026-03-03	59.900	61.300	58.500	58.800	58.800	174,000
2026-03-02	57.200	61.500	56.600	60.400	60.400	212,499
2026-02-26	57.700	58.900	57.700	58.100	58.100	134,175
2026-02-25	57.000	58.900	56.100	57.100	57.100	101,000
2026-02-24	56.900	57.100	56.000	56.300	56.300	55,100
2026-02-23	54.200	56.700	54.200	56.700	56.700	104,099
2026-02-11	55.000	55.000	53.800	54.000	54.000	105,000
2026-02-10	56.300	56.300	55.000	55.000	55.000	91,100
2026-02-09	57.800	59.300	55.700	55.700	55.700	134,000
2026-02-06	58.200	59.100	56.000	56.900	56.900	69,008
2026-02-05	58.200	60.500	58.000	58.100	58.100	99,000
2026-02-04	55.800	60.900	55.800	59.300	59.300	214,000
2026-02-03	56.600	57.900	55.500	56.300	56.300	68,000
2026-02-02	56.900	56.900	54.500	54.700	54.700	125,025
2026-01-30	58.000	58.000	56.200	56.900	56.900	109,100
2026-01-29	60.000	60.200	58.500	58.500	58.500	163,000
2026-01-28	58.800	59.400	58.400	58.500	58.500	83,008
2026-01-27	60.700	60.900	58.200	58.400	58.400	136,000
2026-01-26	61.200	61.900	59.600	60.200	60.200	358,000
2026-01-23	57.200	61.800	56.400	60.200	60.200	678,358
2026-01-22	57.800	58.200	56.000	56.200	56.200	160,060
2026-01-21	58.900	58.900	56.700	57.200	57.200	154,135
2026-01-20	59.200	59.700	58.900	59.000	59.000	65,000
2026-01-19	59.800	60.400	59.000	59.400	59.400	124,002

← NewerPage 3 of 5 · 242 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.