Gongin Precision Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 63.300 | 63.300 | 62.200 | 62.800 | 62.800 | 28,000 |
| 2025-01-22 | 63.400 | 63.800 | 62.100 | 63.500 | 63.500 | 33,000 |
| 2025-01-21 | 62.100 | 63.400 | 62.000 | 62.500 | 62.500 | 15,000 |
| 2025-01-20 | 62.100 | 63.000 | 62.100 | 63.000 | 63.000 | 15,000 |
| 2025-01-17 | 63.000 | 63.000 | 61.800 | 62.000 | 62.000 | 17,000 |
| 2025-01-16 | 63.500 | 63.600 | 62.300 | 62.800 | 62.800 | 20,000 |
| 2025-01-15 | 64.500 | 64.500 | 62.000 | 62.100 | 62.100 | 32,000 |
| 2025-01-14 | 62.400 | 64.800 | 61.800 | 64.800 | 64.800 | 44,000 |
| 2025-01-13 | 64.900 | 64.900 | 63.000 | 63.100 | 63.100 | 19,000 |
| 2025-01-10 | 67.000 | 67.100 | 65.600 | 65.600 | 65.600 | 22,000 |
| 2025-01-09 | 70.600 | 70.800 | 67.100 | 67.500 | 67.500 | 49,000 |
| 2025-01-08 | 72.300 | 72.800 | 70.300 | 70.300 | 70.300 | 30,000 |
| 2025-01-07 | 71.600 | 72.100 | 71.000 | 71.200 | 71.200 | 51,000 |
| 2025-01-06 | 71.100 | 71.100 | 70.200 | 71.000 | 71.000 | 52,000 |
| 2025-01-03 | 68.900 | 72.800 | 68.900 | 70.900 | 70.900 | 142,000 |
| 2025-01-02 | 69.300 | 69.400 | 68.900 | 68.900 | 68.900 | 12,000 |
| 2024-12-31 | 68.000 | 69.300 | 68.000 | 69.300 | 69.300 | 26,000 |
| 2024-12-30 | 68.400 | 68.800 | 68.300 | 68.600 | 68.600 | 15,000 |
| 2024-12-27 | 68.400 | 69.700 | 68.000 | 68.100 | 68.100 | 52,000 |
| 2024-12-26 | 67.000 | 69.400 | 66.000 | 69.100 | 69.100 | 156,000 |
| 2024-12-25 | 62.100 | 67.000 | 62.100 | 66.400 | 66.400 | 139,000 |
| 2024-12-24 | 62.000 | 62.800 | 62.000 | 62.300 | 62.300 | 34,000 |
| 2024-12-23 | 62.100 | 62.200 | 61.600 | 61.800 | 61.800 | 29,000 |
| 2024-12-20 | 61.300 | 62.500 | 61.300 | 61.800 | 61.800 | 51,000 |
| 2024-12-19 | 61.500 | 61.700 | 60.400 | 61.000 | 61.000 | 38,000 |
| 2024-12-18 | 61.200 | 62.100 | 60.500 | 61.900 | 61.900 | 40,000 |
| 2024-12-17 | 62.000 | 62.900 | 60.900 | 61.200 | 61.200 | 175,000 |
| 2024-12-16 | 65.000 | 65.000 | 61.700 | 62.100 | 62.100 | 158,000 |
| 2024-12-13 | 65.700 | 66.900 | 65.000 | 65.000 | 65.000 | 76,000 |
| 2024-12-12 | 68.100 | 69.100 | 65.800 | 65.800 | 65.800 | 109,000 |
| 2024-12-11 | 68.500 | 68.700 | 67.900 | 67.900 | 67.900 | 92,000 |
| 2024-12-10 | 69.300 | 69.500 | 69.300 | 69.300 | 69.300 | 22,000 |
| 2024-12-09 | 69.500 | 69.500 | 69.300 | 69.300 | 69.300 | 15,000 |
| 2024-12-06 | 69.100 | 70.300 | 69.100 | 69.700 | 69.700 | 23,000 |
| 2024-12-05 | 71.000 | 71.000 | 70.100 | 70.100 | 70.100 | 9,000 |
| 2024-12-04 | 70.500 | 70.600 | 69.100 | 70.600 | 70.600 | 20,000 |
| 2024-12-03 | 68.800 | 70.500 | 68.700 | 69.600 | 69.600 | 26,000 |
| 2024-12-02 | 69.900 | 69.900 | 68.700 | 68.700 | 68.700 | 15,000 |
| 2024-11-29 | 68.200 | 69.800 | 68.200 | 68.900 | 68.900 | 29,000 |
| 2024-11-28 | 69.300 | 69.800 | 67.200 | 68.000 | 68.000 | 77,000 |
| 2024-11-27 | 71.000 | 71.000 | 69.300 | 69.300 | 69.300 | 52,000 |
| 2024-11-26 | 70.600 | 71.500 | 70.500 | 71.000 | 71.000 | 36,000 |
| 2024-11-25 | 70.100 | 71.400 | 70.100 | 71.300 | 71.300 | 31,000 |
| 2024-11-22 | 70.200 | 71.300 | 70.100 | 70.100 | 70.100 | 41,000 |
| 2024-11-21 | 69.900 | 70.400 | 69.700 | 69.700 | 69.700 | 28,000 |
| 2024-11-20 | 69.600 | 71.000 | 69.600 | 69.900 | 69.900 | 22,377 |
| 2024-11-19 | 68.700 | 71.300 | 68.700 | 70.200 | 70.200 | 63,000 |
| 2024-11-18 | 70.900 | 70.900 | 68.500 | 68.500 | 68.500 | 118,000 |
| 2024-11-15 | 71.500 | 72.500 | 71.100 | 71.500 | 71.500 | 44,000 |
| 2024-11-14 | 71.500 | 72.200 | 70.300 | 70.300 | 70.300 | 84,000 |
| 2024-11-13 | 73.600 | 73.700 | 71.800 | 72.000 | 72.000 | 122,000 |
| 2024-11-12 | 75.000 | 75.000 | 73.600 | 73.800 | 73.800 | 106,000 |
| 2024-11-11 | 76.200 | 76.800 | 75.100 | 75.600 | 75.600 | 53,000 |
| 2024-11-08 | 81.700 | 81.700 | 76.900 | 76.900 | 76.900 | 98,000 |
| 2024-11-07 | 75.100 | 81.100 | 75.100 | 79.100 | 79.100 | 168,000 |
| 2024-11-06 | 74.500 | 76.100 | 74.500 | 75.000 | 75.000 | 38,000 |
| 2024-11-05 | 75.300 | 75.300 | 73.900 | 74.300 | 74.300 | 63,000 |
| 2024-11-04 | 76.000 | 76.000 | 75.100 | 75.200 | 75.200 | 35,000 |
| 2024-11-01 | 75.500 | 76.900 | 75.500 | 76.000 | 76.000 | 28,000 |
| 2024-10-31 | 76.400 | 76.400 | 76.400 | 76.400 | 76.400 | 0 |
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.