Gudeng Precision Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-10 | 423.00 | 426.00 | 412.00 | 412.00 | 394.16 | 1,356,000 |
| 2024-05-09 | 412.50 | 415.00 | 404.50 | 415.00 | 397.03 | 1,466,000 |
| 2024-05-08 | 400.00 | 411.00 | 399.00 | 407.50 | 389.86 | 1,387,000 |
| 2024-05-07 | 397.50 | 401.50 | 388.00 | 398.00 | 380.77 | 1,354,000 |
| 2024-05-06 | 399.00 | 404.00 | 384.00 | 392.50 | 375.51 | 2,885,000 |
| 2024-05-03 | 411.00 | 425.00 | 396.00 | 397.00 | 379.81 | 3,180,000 |
| 2024-05-02 | 416.00 | 417.00 | 404.00 | 409.50 | 391.77 | 1,939,000 |
| 2024-04-30 | 426.50 | 433.00 | 419.00 | 423.00 | 404.68 | 695,000 |
| 2024-04-29 | 428.50 | 429.50 | 422.00 | 426.50 | 408.03 | 888,000 |
| 2024-04-26 | 432.00 | 435.50 | 422.00 | 424.00 | 405.64 | 805,000 |
| 2024-04-25 | 437.50 | 441.00 | 420.00 | 420.00 | 401.81 | 1,256,000 |
| 2024-04-24 | 419.00 | 442.00 | 419.00 | 442.00 | 422.86 | 1,740,000 |
| 2024-04-23 | 415.00 | 416.00 | 403.50 | 410.00 | 392.25 | 1,513,000 |
| 2024-04-22 | 412.00 | 423.00 | 404.50 | 404.50 | 386.99 | 1,747,000 |
| 2024-04-19 | 448.00 | 451.50 | 418.00 | 419.50 | 401.34 | 4,066,000 |
| 2024-04-18 | 468.50 | 474.50 | 458.00 | 464.00 | 443.91 | 2,891,000 |
| 2024-04-17 | 458.00 | 492.00 | 458.00 | 482.00 | 461.13 | 2,401,000 |
| 2024-04-16 | 461.00 | 461.50 | 448.00 | 459.50 | 439.60 | 1,391,000 |
| 2024-04-15 | 474.50 | 479.00 | 464.00 | 469.50 | 449.17 | 1,490,000 |
| 2024-04-12 | 477.50 | 489.50 | 471.00 | 479.00 | 458.26 | 3,496,000 |
| 2024-04-11 | 450.00 | 470.50 | 447.00 | 470.50 | 450.13 | 1,492,000 |
| 2024-04-10 | 464.00 | 464.00 | 446.00 | 451.00 | 431.47 | 2,424,000 |
| 2024-04-09 | 474.00 | 488.00 | 467.50 | 468.00 | 447.74 | 2,289,000 |
| 2024-04-08 | 477.50 | 477.50 | 464.00 | 469.00 | 448.69 | 1,037,000 |
| 2024-04-03 | 471.00 | 477.50 | 466.00 | 474.00 | 453.48 | 1,480,000 |
| 2024-04-02 | 463.50 | 480.00 | 454.00 | 475.50 | 454.91 | 4,946,000 |
| 2024-04-01 | 435.00 | 458.00 | 434.50 | 458.00 | 438.17 | 2,768,000 |
| 2024-03-29 | 445.00 | 454.00 | 428.50 | 431.50 | 412.82 | 2,882,000 |
| 2024-03-28 | 426.00 | 445.00 | 424.50 | 432.50 | 413.77 | 1,868,000 |
| 2024-03-27 | 426.00 | 427.50 | 421.50 | 426.00 | 407.56 | 405,000 |
| 2024-03-26 | 417.50 | 417.50 | 417.50 | 417.50 | 399.42 | 0 |
| 2024-03-25 | 417.50 | 417.50 | 417.50 | 417.50 | 399.42 | 0 |
| 2024-03-22 | 426.00 | 428.00 | 413.50 | 417.50 | 399.42 | 1,112,000 |
| 2024-03-21 | 433.00 | 434.00 | 425.00 | 425.00 | 406.60 | 786,000 |
| 2024-03-20 | 441.00 | 448.00 | 427.00 | 427.00 | 408.51 | 1,403,000 |
| 2024-03-19 | 426.50 | 462.00 | 425.50 | 444.00 | 424.78 | 3,478,000 |
| 2024-03-18 | 409.00 | 409.00 | 409.00 | 409.00 | 391.29 | 0 |
| 2024-03-15 | 415.50 | 427.00 | 409.00 | 409.00 | 391.29 | 1,269,000 |
| 2024-03-14 | 414.00 | 419.00 | 400.00 | 414.00 | 396.07 | 1,181,000 |
| 2024-03-13 | 421.50 | 422.00 | 401.00 | 404.00 | 386.51 | 1,877,000 |
| 2024-03-12 | 418.00 | 421.00 | 415.00 | 416.50 | 398.47 | 870,000 |
| 2024-03-11 | 423.00 | 426.00 | 415.00 | 417.50 | 399.42 | 860,000 |
| 2024-03-08 | 450.00 | 452.00 | 423.00 | 423.00 | 404.68 | 2,381,000 |
| 2024-03-07 | 458.00 | 467.50 | 441.00 | 444.00 | 424.78 | 2,231,000 |
| 2024-03-06 | 449.00 | 457.00 | 448.50 | 454.00 | 434.34 | 987,000 |
| 2024-03-05 | 457.00 | 458.00 | 447.00 | 452.50 | 432.91 | 1,214,000 |
| 2024-03-04 | 465.00 | 473.00 | 455.50 | 457.00 | 437.21 | 2,273,000 |
| 2024-03-01 | 450.00 | 462.50 | 446.00 | 451.50 | 431.95 | 1,836,000 |
| 2024-02-29 | 447.50 | 450.00 | 439.50 | 450.00 | 430.52 | 1,271,000 |
| 2024-02-27 | 466.00 | 468.00 | 436.50 | 448.50 | 429.08 | 2,597,000 |
| 2024-02-26 | 473.50 | 473.50 | 455.00 | 459.00 | 439.13 | 2,736,000 |
| 2024-02-23 | 435.00 | 471.50 | 433.50 | 470.00 | 449.65 | 7,422,000 |
| 2024-02-22 | 428.50 | 435.00 | 423.00 | 429.00 | 410.43 | 2,250,000 |
| 2024-02-21 | 420.00 | 428.50 | 414.00 | 421.00 | 402.77 | 1,257,000 |
| 2024-02-20 | 427.50 | 435.50 | 419.00 | 420.00 | 401.81 | 1,452,000 |
| 2024-02-19 | 433.00 | 440.00 | 426.50 | 427.00 | 408.51 | 1,356,000 |
| 2024-02-16 | 452.00 | 452.00 | 432.00 | 433.00 | 414.25 | 1,858,000 |
| 2024-02-15 | 425.00 | 450.00 | 424.50 | 446.00 | 426.69 | 3,725,000 |
| 2024-02-05 | 405.50 | 418.00 | 400.00 | 411.00 | 393.20 | 2,023,000 |
| 2024-02-02 | 406.50 | 409.00 | 403.50 | 405.00 | 387.46 | 948,000 |
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.