Gudeng Precision Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-05 | 447.00 | 448.50 | 421.00 | 427.00 | 411.94 | 1,553,000 |
| 2024-08-02 | 480.00 | 481.00 | 463.00 | 467.50 | 451.02 | 1,138,000 |
| 2024-08-01 | 471.50 | 491.50 | 471.50 | 485.00 | 467.90 | 1,585,000 |
| 2024-07-31 | 458.50 | 464.00 | 453.00 | 456.50 | 440.40 | 283,000 |
| 2024-07-30 | 444.00 | 463.00 | 444.00 | 463.00 | 446.68 | 507,000 |
| 2024-07-29 | 477.00 | 480.00 | 447.50 | 451.00 | 435.10 | 1,206,000 |
| 2024-07-26 | 457.50 | 479.00 | 453.00 | 473.00 | 456.32 | 1,015,000 |
| 2024-07-25 | 471.00 | 471.00 | 471.00 | 471.00 | 454.39 | 0 |
| 2024-07-24 | 471.00 | 471.00 | 471.00 | 471.00 | 454.39 | 0 |
| 2024-07-23 | 467.00 | 477.00 | 465.50 | 471.00 | 454.39 | 692,000 |
| 2024-07-22 | 472.00 | 474.00 | 456.00 | 459.00 | 442.82 | 1,163,000 |
| 2024-07-19 | 488.00 | 493.00 | 471.50 | 471.50 | 454.88 | 1,462,000 |
| 2024-07-18 | 497.50 | 501.00 | 475.50 | 487.00 | 469.83 | 2,995,000 |
| 2024-07-17 | 529.00 | 531.00 | 515.00 | 521.00 | 502.63 | 1,883,000 |
| 2024-07-16 | 525.00 | 528.00 | 513.00 | 516.00 | 497.81 | 1,312,000 |
| 2024-07-15 | 527.00 | 532.00 | 517.00 | 527.00 | 508.42 | 1,096,000 |
| 2024-07-12 | 528.00 | 530.00 | 516.00 | 522.00 | 503.60 | 2,213,000 |
| 2024-07-11 | 523.00 | 542.00 | 519.00 | 542.00 | 522.89 | 3,331,000 |
| 2024-07-10 | 518.00 | 520.00 | 504.00 | 512.00 | 493.95 | 1,733,000 |
| 2024-07-09 | 518.00 | 520.00 | 507.00 | 520.00 | 501.67 | 1,834,000 |
| 2024-07-08 | 520.00 | 524.00 | 504.00 | 514.00 | 495.88 | 2,379,000 |
| 2024-07-05 | 481.50 | 524.00 | 481.50 | 514.00 | 495.88 | 5,737,000 |
| 2024-07-04 | 487.00 | 493.50 | 476.00 | 482.50 | 465.49 | 2,586,000 |
| 2024-07-03 | 468.00 | 486.00 | 466.50 | 475.50 | 458.73 | 3,988,000 |
| 2024-07-02 | 455.00 | 473.00 | 452.00 | 463.50 | 447.16 | 1,643,000 |
| 2024-07-01 | 464.00 | 480.00 | 456.00 | 457.00 | 440.89 | 3,796,000 |
| 2024-06-28 | 436.50 | 450.00 | 433.00 | 446.50 | 430.76 | 2,227,000 |
| 2024-06-27 | 432.00 | 443.00 | 430.00 | 430.50 | 415.32 | 899,000 |
| 2024-06-26 | 432.50 | 444.00 | 429.00 | 433.50 | 418.22 | 1,689,000 |
| 2024-06-25 | 410.50 | 430.00 | 402.00 | 429.00 | 413.87 | 1,599,000 |
| 2024-06-24 | 425.50 | 425.50 | 414.50 | 415.00 | 400.37 | 723,000 |
| 2024-06-21 | 421.00 | 428.50 | 418.50 | 425.50 | 410.50 | 589,000 |
| 2024-06-20 | 424.50 | 430.00 | 421.00 | 424.50 | 409.53 | 882,000 |
| 2024-06-19 | 424.50 | 428.00 | 419.00 | 420.00 | 401.81 | 778,000 |
| 2024-06-18 | 429.00 | 431.50 | 423.00 | 423.50 | 405.16 | 500,000 |
| 2024-06-17 | 434.00 | 434.00 | 423.50 | 423.50 | 405.16 | 761,000 |
| 2024-06-14 | 440.50 | 440.50 | 429.50 | 434.00 | 415.21 | 977,000 |
| 2024-06-13 | 442.00 | 452.50 | 437.50 | 440.00 | 420.95 | 2,181,000 |
| 2024-06-12 | 436.00 | 439.00 | 430.00 | 436.50 | 417.60 | 939,000 |
| 2024-06-11 | 432.50 | 435.00 | 427.50 | 431.50 | 412.82 | 666,000 |
| 2024-06-07 | 424.00 | 433.00 | 423.50 | 429.00 | 410.43 | 926,000 |
| 2024-06-06 | 429.00 | 438.00 | 420.00 | 420.00 | 401.81 | 1,298,000 |
| 2024-06-05 | 433.50 | 433.50 | 418.50 | 418.50 | 400.38 | 1,168,000 |
| 2024-06-04 | 418.50 | 434.50 | 417.00 | 431.50 | 412.82 | 2,025,000 |
| 2024-06-03 | 421.00 | 429.00 | 416.50 | 418.50 | 400.38 | 913,000 |
| 2024-05-31 | 410.00 | 424.00 | 410.00 | 416.00 | 397.99 | 1,404,000 |
| 2024-05-30 | 414.50 | 414.50 | 407.50 | 410.00 | 392.25 | 357,000 |
| 2024-05-29 | 415.00 | 417.50 | 411.50 | 414.50 | 396.55 | 546,000 |
| 2024-05-28 | 414.00 | 416.50 | 410.50 | 414.00 | 396.07 | 549,000 |
| 2024-05-27 | 410.00 | 422.00 | 408.50 | 412.00 | 394.16 | 1,009,000 |
| 2024-05-24 | 406.50 | 408.50 | 402.00 | 405.50 | 387.94 | 677,000 |
| 2024-05-23 | 417.50 | 417.50 | 407.50 | 408.50 | 390.81 | 520,000 |
| 2024-05-22 | 413.50 | 417.00 | 413.00 | 416.50 | 398.47 | 293,000 |
| 2024-05-21 | 408.50 | 414.00 | 408.50 | 412.00 | 394.16 | 317,000 |
| 2024-05-20 | 416.00 | 417.00 | 407.00 | 407.50 | 389.86 | 476,000 |
| 2024-05-17 | 412.00 | 417.00 | 408.50 | 415.00 | 397.03 | 496,000 |
| 2024-05-16 | 415.00 | 422.00 | 408.50 | 412.50 | 394.64 | 1,409,000 |
| 2024-05-15 | 413.00 | 413.50 | 407.00 | 409.00 | 391.29 | 486,000 |
| 2024-05-14 | 415.00 | 418.00 | 405.00 | 408.00 | 390.33 | 773,000 |
| 2024-05-13 | 416.50 | 423.00 | 415.00 | 416.50 | 398.47 | 1,101,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-27 | 4.9973 TWD |
| 2025-12-11 | 1.9000 TWD |
| 2025-06-17 | 5.1000 TWD |
| 2024-12-19 | 3.7962 TWD |
| 2024-06-20 | 3.5000 TWD |
| 2023-12-21 | 4.0074 TWD |
| 2023-06-16 | 3.9037 TWD |
| 2022-12-12 | 3.9594 TWD |
| 2022-06-16 | 1.9769 TWD |
| 2022-01-03 | 0.7961 TWD |
| 2021-07-06 | 3.4645 TWD |
| 2021-03-11 | 1.3477 TWD |
| 2020-08-20 | 1.0502 TWD |
| 2020-03-12 | 0.9299 TWD |
| 2019-08-22 | 0.2468 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.