Gongin Precision Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	50.500	51.300	50.500	51.000	51.000	51,000
2025-04-30	50.400	51.800	50.000	50.000	50.000	50,000
2025-04-29	49.400	50.400	49.400	50.200	50.200	58,000
2025-04-28	50.500	50.500	48.750	49.900	49.900	76,000
2025-04-25	50.000	50.400	49.200	49.450	49.450	69,051
2025-04-24	49.000	49.450	49.000	49.000	49.000	8,000
2025-04-23	48.100	49.500	48.000	49.000	49.000	32,048
2025-04-22	46.600	48.500	46.600	47.100	47.100	19,317
2025-04-21	49.000	49.000	47.800	47.800	47.800	28,000
2025-04-18	49.750	49.750	49.000	49.400	49.400	69,000
2025-04-17	50.600	50.600	49.100	49.750	49.750	36,000
2025-04-16	53.000	53.000	50.600	50.600	50.600	82,000
2025-04-15	48.000	49.500	48.000	49.500	49.500	102,000
2025-04-14	47.850	49.000	47.850	48.000	48.000	103,000
2025-04-11	47.900	47.900	45.550	47.400	47.400	50,000
2025-04-10	47.900	47.900	46.800	47.900	47.900	146,000
2025-04-09	43.700	44.850	43.550	43.550	43.550	144,100
2025-04-08	49.000	50.900	48.350	48.350	48.350	82,050
2025-04-07	53.700	53.700	53.700	53.700	53.700	9,000
2025-04-02	59.500	60.800	59.500	59.600	59.600	41,000
2025-04-01	57.800	59.100	56.800	59.100	59.100	50,001
2025-03-31	61.600	61.600	56.100	56.700	56.700	165,000
2025-03-28	64.000	65.000	62.000	62.000	62.000	105,000
2025-03-27	65.400	65.800	64.200	64.200	64.200	40,000
2025-03-26	65.700	67.000	65.700	66.500	66.500	37,050
2025-03-25	66.700	67.000	65.700	65.700	65.700	66,000
2025-03-24	66.000	67.400	66.000	66.200	66.200	84,100
2025-03-21	67.200	67.200	65.900	65.900	65.900	30,010
2025-03-20	67.900	68.000	65.800	66.200	66.200	105,000
2025-03-19	65.500	66.600	65.500	66.000	66.000	70,000
2025-03-18	64.100	65.500	64.100	65.400	65.400	58,000
2025-03-17	64.100	64.500	63.700	64.100	64.100	36,023
2025-03-14	63.100	63.900	62.900	63.000	63.000	37,028
2025-03-13	63.500	64.300	63.200	63.200	63.200	42,072
2025-03-12	63.100	64.000	62.900	64.000	64.000	40,000
2025-03-11	63.400	63.700	62.000	63.500	63.500	77,000
2025-03-10	64.900	65.500	64.300	64.600	64.600	49,000
2025-03-07	66.600	67.200	65.200	65.200	65.200	74,000
2025-03-06	68.500	68.500	66.100	66.200	66.200	71,000
2025-03-05	66.900	68.000	66.900	67.400	67.400	49,055
2025-03-04	66.500	67.500	65.100	66.900	66.900	104,005
2025-03-03	67.100	68.300	64.900	66.000	66.000	122,004
2025-02-27	72.700	73.300	67.900	67.900	67.900	640,301
2025-02-26	64.500	70.500	64.500	70.500	70.500	392,000
2025-02-25	63.800	64.300	63.600	64.100	64.100	33,000
2025-02-24	63.200	64.000	63.000	64.000	64.000	36,000
2025-02-21	63.500	64.000	63.000	64.000	64.000	41,000
2025-02-20	64.200	64.300	63.600	64.000	64.000	59,158
2025-02-19	62.200	64.400	62.200	64.000	64.000	108,000
2025-02-18	62.300	62.600	61.900	62.200	62.200	69,003
2025-02-17	62.300	62.800	62.100	62.500	62.500	36,000
2025-02-14	62.100	62.600	62.000	62.300	62.300	28,000
2025-02-13	61.300	62.600	61.300	62.200	62.200	53,000
2025-02-12	61.400	61.900	61.300	61.400	61.400	26,000
2025-02-11	62.300	62.400	61.100	61.400	61.400	29,000
2025-02-10	63.600	63.600	60.600	61.900	61.900	177,000
2025-02-07	63.500	65.500	63.500	63.900	63.900	40,000
2025-02-06	63.100	63.700	63.100	63.700	63.700	26,000
2025-02-05	63.600	63.600	63.000	63.200	63.200	29,000
2025-02-04	63.500	63.600	62.200	62.200	62.200	31,000

← NewerPage 7 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.