Gongin Precision Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	45.700	46.300	45.700	45.850	45.850	16,034
2025-07-25	45.550	46.350	45.550	45.700	45.700	16,000
2025-07-24	45.450	45.900	45.400	45.500	45.500	16,000
2025-07-23	45.900	45.900	45.300	45.400	45.400	36,005
2025-07-22	46.400	46.400	45.500	45.500	45.500	14,000
2025-07-21	46.500	46.900	46.500	46.600	46.600	25,000
2025-07-18	46.800	46.800	46.300	46.400	46.400	32,000
2025-07-17	46.700	46.950	46.000	46.950	46.950	43,000
2025-07-16	45.150	46.850	45.150	46.700	46.700	22,000
2025-07-15	45.800	45.800	45.350	45.350	45.350	17,000
2025-07-14	46.400	46.400	45.000	45.900	45.900	21,000
2025-07-11	44.250	46.800	44.150	46.600	46.600	45,000
2025-07-10	45.900	45.900	44.100	44.250	44.250	96,002
2025-07-09	45.550	46.150	45.550	45.900	45.900	23,000
2025-07-08	45.850	46.950	45.800	46.150	46.150	21,100
2025-07-07	45.750	45.800	45.750	45.800	45.800	7,000
2025-07-04	46.700	47.000	46.300	46.300	46.300	30,018
2025-07-03	46.050	48.150	46.050	47.050	47.050	61,057
2025-07-02	46.000	46.150	45.850	45.950	45.950	41,024
2025-07-01	46.100	47.000	45.900	46.600	46.600	41,040
2025-06-30	47.250	47.250	46.150	46.500	46.500	7,000
2025-06-27	46.900	47.450	46.800	47.250	47.250	36,000
2025-06-26	46.600	46.900	46.000	46.900	46.900	7,010
2025-06-25	47.850	47.850	45.500	46.700	46.700	25,000
2025-06-24	45.950	47.000	45.950	46.900	46.900	31,000
2025-06-23	45.800	46.000	45.800	46.000	46.000	14,000
2025-06-20	47.000	47.000	46.150	46.150	46.150	15,000
2025-06-19	47.150	47.150	46.500	46.500	46.500	28,000
2025-06-18	47.000	47.700	47.000	47.150	47.150	14,000
2025-06-17	47.800	48.650	47.050	47.050	47.050	53,000
2025-06-16	47.600	47.700	47.050	47.200	47.200	23,000
2025-06-13	48.450	49.000	47.950	47.950	47.950	45,000
2025-06-12	48.400	48.500	48.150	48.400	48.400	28,000
2025-06-11	48.250	48.400	48.100	48.300	48.300	20,217
2025-06-10	48.300	48.400	48.050	48.100	48.100	36,000
2025-06-09	49.000	49.000	48.050	48.100	48.100	30,000
2025-06-06	49.200	49.200	48.950	49.000	49.000	16,000
2025-06-05	48.700	49.000	48.600	48.950	48.950	23,000
2025-06-04	49.000	49.800	48.650	48.900	48.900	24,012
2025-06-03	49.500	49.500	48.500	48.500	48.500	21,048
2025-06-02	49.150	49.150	49.150	49.150	49.150	0
2025-05-29	48.400	49.800	48.400	49.150	49.150	28,000
2025-05-28	49.950	50.200	49.000	49.850	49.850	24,026
2025-05-27	50.000	50.000	49.500	49.950	49.950	25,065
2025-05-26	50.700	50.900	49.800	49.800	49.800	13,000
2025-05-23	50.800	51.200	50.600	50.700	50.700	6,000
2025-05-22	50.400	51.200	49.800	50.900	50.900	35,000
2025-05-21	50.500	50.500	50.000	50.300	50.300	19,000
2025-05-20	50.500	50.800	49.800	49.800	49.800	24,000
2025-05-19	51.200	51.200	50.300	50.500	50.500	18,000
2025-05-16	51.400	51.500	51.000	51.200	51.200	29,000
2025-05-15	51.000	51.500	50.400	51.500	51.500	41,115
2025-05-14	50.900	51.900	50.600	50.800	50.800	50,000
2025-05-13	51.500	51.700	50.600	50.600	50.600	44,000
2025-05-12	49.400	50.700	49.300	50.500	50.500	36,000
2025-05-09	49.600	49.600	49.100	49.100	49.100	27,000
2025-05-08	49.150	49.550	49.050	49.450	49.450	33,000
2025-05-07	49.750	49.750	48.000	49.100	49.100	28,012
2025-05-06	49.400	49.750	49.400	49.750	49.750	35,000
2025-05-05	52.200	52.200	48.600	49.500	49.500	21,000

← NewerPage 6 of 21 · 1,225 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.