Gongin Precision Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 77.000 | 77.000 | 76.000 | 76.400 | 76.400 | 20,000 |
| 2024-10-29 | 77.700 | 77.700 | 76.500 | 76.500 | 76.500 | 33,000 |
| 2024-10-28 | 79.900 | 79.900 | 77.600 | 77.900 | 77.900 | 25,000 |
| 2024-10-25 | 78.000 | 79.200 | 77.800 | 78.500 | 78.500 | 42,000 |
| 2024-10-24 | 78.600 | 78.800 | 77.300 | 77.500 | 77.500 | 104,000 |
| 2024-10-23 | 79.400 | 80.800 | 79.000 | 79.000 | 79.000 | 39,000 |
| 2024-10-22 | 79.600 | 80.000 | 79.300 | 79.500 | 79.500 | 35,000 |
| 2024-10-21 | 79.800 | 79.800 | 78.000 | 79.000 | 79.000 | 78,000 |
| 2024-10-18 | 82.000 | 82.000 | 79.000 | 79.000 | 79.000 | 61,000 |
| 2024-10-17 | 80.100 | 82.500 | 80.100 | 80.700 | 80.700 | 45,000 |
| 2024-10-16 | 80.100 | 82.000 | 79.800 | 80.600 | 80.600 | 99,000 |
| 2024-10-15 | 79.400 | 84.100 | 79.400 | 81.800 | 81.800 | 140,000 |
| 2024-10-14 | 77.300 | 78.800 | 77.200 | 78.300 | 78.300 | 46,000 |
| 2024-10-11 | 77.600 | 78.200 | 77.300 | 77.700 | 77.700 | 65,000 |
| 2024-10-09 | 80.200 | 80.200 | 78.000 | 78.000 | 78.000 | 107,000 |
| 2024-10-08 | 80.500 | 80.900 | 79.200 | 80.200 | 80.200 | 38,000 |
| 2024-10-07 | 80.000 | 81.300 | 79.500 | 80.500 | 80.500 | 108,000 |
| 2024-10-04 | 79.400 | 81.600 | 78.800 | 79.100 | 79.100 | 67,000 |
| 2024-10-03 | 80.400 | 80.400 | 80.400 | 80.400 | 80.400 | 0 |
| 2024-10-02 | 80.400 | 80.400 | 80.400 | 80.400 | 80.400 | 0 |
| 2024-10-01 | 81.600 | 81.600 | 80.400 | 80.400 | 80.400 | 45,000 |
| 2024-09-30 | 82.000 | 83.300 | 81.500 | 81.500 | 81.500 | 54,000 |
| 2024-09-27 | 82.700 | 84.000 | 82.000 | 82.500 | 82.500 | 72,000 |
| 2024-09-26 | 83.500 | 83.900 | 82.500 | 82.500 | 82.500 | 52,000 |
| 2024-09-25 | 84.700 | 86.100 | 83.500 | 83.600 | 83.600 | 102,000 |
| 2024-09-24 | 85.000 | 88.100 | 84.500 | 84.500 | 84.500 | 161,000 |
| 2024-09-23 | 86.600 | 91.000 | 86.600 | 88.800 | 86.550 | 335,000 |
| 2024-09-20 | 86.500 | 86.700 | 85.300 | 85.500 | 83.334 | 86,000 |
| 2024-09-19 | 88.200 | 88.200 | 85.200 | 85.700 | 83.529 | 89,000 |
| 2024-09-18 | 87.400 | 88.000 | 86.100 | 87.600 | 85.380 | 129,000 |
| 2024-09-16 | 87.100 | 88.200 | 85.300 | 86.500 | 86.500 | 145,000 |
| 2024-09-13 | 80.000 | 85.300 | 80.000 | 84.500 | 84.500 | 204,000 |
| 2024-09-12 | 76.700 | 79.900 | 76.300 | 79.500 | 79.500 | 234,000 |
| 2024-09-11 | 76.200 | 76.900 | 75.000 | 76.300 | 76.300 | 83,000 |
| 2024-09-10 | 77.500 | 79.000 | 76.900 | 77.200 | 77.200 | 68,000 |
| 2024-09-09 | 75.300 | 79.100 | 75.200 | 78.600 | 78.600 | 86,000 |
| 2024-09-06 | 76.400 | 78.000 | 76.200 | 78.000 | 78.000 | 77,000 |
| 2024-09-05 | 78.500 | 79.900 | 77.000 | 77.300 | 77.300 | 129,000 |
| 2024-09-04 | 79.100 | 81.500 | 78.200 | 78.500 | 78.500 | 322,000 |
| 2024-09-03 | 85.400 | 85.400 | 83.200 | 83.300 | 83.300 | 97,000 |
| 2024-09-02 | 86.800 | 86.800 | 85.100 | 85.400 | 85.400 | 52,000 |
| 2024-08-30 | 88.000 | 89.400 | 87.100 | 87.200 | 87.200 | 122,000 |
| 2024-08-29 | 88.000 | 88.600 | 87.000 | 88.000 | 88.000 | 165,000 |
| 2024-08-28 | 88.200 | 89.300 | 87.400 | 88.500 | 88.500 | 100,000 |
| 2024-08-27 | 87.800 | 88.000 | 86.500 | 88.000 | 88.000 | 87,000 |
| 2024-08-26 | 85.800 | 89.000 | 85.800 | 86.800 | 86.800 | 87,000 |
| 2024-08-23 | 85.000 | 86.500 | 84.600 | 86.300 | 86.300 | 49,000 |
| 2024-08-22 | 85.700 | 86.000 | 84.700 | 85.700 | 85.700 | 55,000 |
| 2024-08-21 | 85.900 | 86.300 | 83.100 | 85.400 | 85.400 | 105,000 |
| 2024-08-20 | 84.600 | 85.800 | 84.300 | 84.400 | 84.400 | 102,000 |
| 2024-08-19 | 84.300 | 85.900 | 83.500 | 84.500 | 84.500 | 43,000 |
| 2024-08-16 | 84.800 | 85.500 | 84.100 | 84.300 | 84.300 | 146,000 |
| 2024-08-15 | 84.100 | 84.100 | 83.000 | 83.500 | 83.500 | 60,000 |
| 2024-08-14 | 83.100 | 84.000 | 82.300 | 84.000 | 84.000 | 195,000 |
| 2024-08-13 | 82.800 | 83.000 | 80.900 | 81.600 | 81.600 | 71,000 |
| 2024-08-12 | 79.500 | 82.300 | 78.500 | 82.000 | 82.000 | 206,000 |
| 2024-08-09 | 81.500 | 81.900 | 78.100 | 78.100 | 78.100 | 234,000 |
| 2024-08-08 | 80.100 | 80.500 | 78.500 | 79.400 | 79.400 | 114,000 |
| 2024-08-07 | 80.000 | 83.700 | 78.600 | 83.200 | 83.200 | 156,000 |
| 2024-08-06 | 80.000 | 82.500 | 71.300 | 79.200 | 79.200 | 383,000 |
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.