Gongin Precision Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	59.800	60.400	59.000	59.400	59.400	124,002
2026-01-16	60.500	60.600	59.300	60.000	60.000	71,000
2026-01-15	59.400	60.100	59.400	59.800	59.800	72,000
2026-01-14	59.400	60.900	59.400	60.200	60.200	90,000
2026-01-13	61.000	61.000	58.100	59.400	59.400	131,040
2026-01-12	59.600	62.500	59.600	60.500	60.500	214,020
2026-01-09	58.900	60.600	58.900	59.600	59.600	85,000
2026-01-08	60.400	60.900	58.600	58.600	58.600	111,010
2026-01-07	63.000	64.900	60.500	60.500	60.500	392,041
2026-01-06	57.900	61.800	57.400	60.800	60.800	229,000
2026-01-05	61.300	61.300	58.500	58.600	58.600	225,104
2026-01-02	61.100	62.600	60.100	61.200	61.200	225,010
2025-12-31	63.200	65.600	60.500	60.800	60.800	1,633,821
2025-12-30	63.000	63.000	61.200	63.000	63.000	700,032
2025-12-29	57.100	58.200	56.000	57.300	57.300	69,284
2025-12-26	58.400	58.400	56.200	57.200	57.200	130,239
2025-12-24	58.000	58.800	56.700	56.800	56.800	108,000
2025-12-23	59.100	60.400	56.700	57.200	57.200	234,000
2025-12-22	56.100	61.000	56.000	58.500	58.500	346,161
2025-12-19	59.000	59.000	55.600	55.900	55.900	332,000
2025-12-18	59.600	63.300	57.500	57.600	57.600	1,631,220
2025-12-17	57.800	57.800	57.800	57.800	57.800	142,325
2025-12-16	48.550	52.600	48.550	52.600	52.600	131,014
2025-12-15	47.050	48.050	47.050	47.850	47.850	27,100
2025-12-12	47.650	47.900	47.150	47.550	47.550	36,010
2025-12-11	48.600	48.800	46.500	47.800	47.800	28,005
2025-12-10	49.000	49.900	48.800	49.000	49.000	22,188
2025-12-09	48.550	49.000	48.400	49.000	49.000	40,130
2025-12-08	48.600	48.700	48.150	48.400	48.400	26,030
2025-12-05	48.200	49.200	48.200	48.600	48.600	7,000
2025-12-04	48.200	49.200	48.100	48.200	48.200	18,001
2025-12-03	49.000	49.000	48.100	48.250	48.250	23,001
2025-12-02	49.500	49.500	48.500	48.500	48.500	5,000
2025-12-01	48.300	48.700	48.300	48.400	48.400	20,000
2025-11-28	48.300	48.300	48.000	48.000	48.000	17,000
2025-11-27	48.300	48.500	47.300	47.750	47.750	32,000
2025-11-26	47.350	48.600	47.350	48.100	48.100	50,000
2025-11-25	47.000	47.500	46.550	47.000	47.000	27,000
2025-11-24	47.000	47.650	47.000	47.000	47.000	15,000
2025-11-21	47.150	48.300	46.600	46.750	46.750	64,002
2025-11-20	47.700	49.900	47.200	49.900	49.900	37,033
2025-11-19	48.000	48.000	47.000	47.150	47.150	47,100
2025-11-18	49.000	50.000	47.850	47.900	47.900	25,005
2025-11-17	50.500	50.500	50.000	50.000	50.000	31,140
2025-11-14	50.200	50.500	50.200	50.300	50.300	26,000
2025-11-13	50.500	50.700	50.100	50.200	50.200	45,451
2025-11-12	51.200	51.700	51.200	51.300	51.300	18,041
2025-11-11	51.300	52.200	51.300	51.500	51.500	28,018
2025-11-10	52.600	52.600	51.200	51.800	51.800	17,051
2025-11-07	53.900	53.900	53.100	53.100	53.100	19,238
2025-11-06	54.500	54.600	54.000	54.200	54.200	29,000
2025-11-05	54.100	55.100	53.800	54.300	54.300	42,200
2025-11-04	58.000	58.000	55.600	55.600	55.600	46,000
2025-11-03	57.600	58.100	57.600	57.600	57.600	20,000
2025-10-31	57.500	58.700	56.400	57.500	57.500	129,000
2025-10-30	58.800	58.800	55.500	57.100	57.100	19,100
2025-10-29	58.300	58.800	58.000	58.000	58.000	51,000
2025-10-28	58.900	58.900	58.000	58.000	58.000	28,050
2025-10-27	58.400	58.400	57.400	57.700	57.700	30,632
2025-10-23	59.300	59.300	57.900	58.100	58.100	40,061

← NewerPage 4 of 5 · 243 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.