Gudeng Precision Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-01 | 401.50 | 412.50 | 396.50 | 405.00 | 387.46 | 2,109,000 |
| 2024-01-31 | 402.50 | 410.00 | 399.00 | 402.00 | 384.59 | 1,763,000 |
| 2024-01-30 | 398.00 | 404.00 | 391.00 | 402.00 | 384.59 | 1,161,000 |
| 2024-01-29 | 387.00 | 398.00 | 381.50 | 395.50 | 378.38 | 1,424,000 |
| 2024-01-26 | 391.00 | 393.00 | 385.00 | 386.50 | 369.77 | 1,035,000 |
| 2024-01-25 | 406.50 | 410.00 | 392.00 | 392.50 | 375.51 | 2,588,000 |
| 2024-01-24 | 405.50 | 407.00 | 393.00 | 399.00 | 381.72 | 2,146,000 |
| 2024-01-23 | 386.00 | 415.00 | 383.50 | 398.00 | 380.77 | 5,850,000 |
| 2024-01-22 | 383.00 | 392.00 | 379.50 | 387.00 | 370.24 | 2,866,000 |
| 2024-01-19 | 369.00 | 379.50 | 367.50 | 377.50 | 361.15 | 3,694,000 |
| 2024-01-18 | 369.50 | 372.00 | 360.00 | 360.50 | 344.89 | 1,008,000 |
| 2024-01-17 | 366.50 | 373.00 | 366.00 | 368.50 | 352.54 | 1,159,000 |
| 2024-01-16 | 365.50 | 370.00 | 359.50 | 366.50 | 350.63 | 686,000 |
| 2024-01-15 | 364.00 | 366.50 | 361.00 | 363.00 | 347.28 | 414,001 |
| 2024-01-12 | 366.00 | 368.00 | 360.00 | 360.00 | 344.41 | 659,000 |
| 2024-01-11 | 359.00 | 370.00 | 359.00 | 368.00 | 352.07 | 1,569,000 |
| 2024-01-10 | 360.00 | 360.00 | 349.50 | 357.00 | 341.54 | 1,543,000 |
| 2024-01-09 | 360.00 | 368.00 | 359.50 | 363.00 | 347.28 | 729,000 |
| 2024-01-08 | 356.50 | 363.50 | 355.00 | 358.50 | 342.98 | 431,000 |
| 2024-01-05 | 359.00 | 360.50 | 354.00 | 355.00 | 339.63 | 423,000 |
| 2024-01-04 | 365.00 | 367.00 | 354.00 | 357.50 | 342.02 | 811,000 |
| 2024-01-03 | 365.00 | 366.50 | 362.00 | 363.00 | 347.28 | 405,000 |
| 2024-01-02 | 370.50 | 371.50 | 366.50 | 366.50 | 350.63 | 353,000 |
| 2023-12-29 | 369.50 | 371.50 | 367.50 | 370.50 | 354.46 | 367,000 |
| 2023-12-28 | 371.00 | 373.00 | 368.00 | 368.00 | 352.07 | 326,000 |
| 2023-12-27 | 369.50 | 374.50 | 369.50 | 371.00 | 354.94 | 539,000 |
| 2023-12-26 | 370.00 | 373.50 | 366.50 | 367.50 | 351.59 | 539,000 |
| 2023-12-25 | 377.00 | 377.00 | 369.50 | 369.50 | 353.50 | 497,000 |
| 2023-12-22 | 373.00 | 377.00 | 371.50 | 374.50 | 358.28 | 1,000,000 |
| 2023-12-21 | 369.50 | 372.00 | 367.00 | 371.50 | 355.41 | 581,000 |
| 2023-12-20 | 374.50 | 375.00 | 370.50 | 373.50 | 353.49 | 698,000 |
| 2023-12-19 | 371.50 | 375.50 | 367.50 | 374.00 | 353.97 | 895,000 |
| 2023-12-18 | 363.00 | 375.50 | 362.00 | 374.00 | 353.97 | 1,675,000 |
| 2023-12-15 | 371.50 | 372.00 | 362.00 | 362.00 | 342.61 | 1,274,000 |
| 2023-12-14 | 371.50 | 375.50 | 367.50 | 368.00 | 348.29 | 1,511,000 |
| 2023-12-13 | 367.50 | 371.00 | 367.00 | 367.00 | 347.34 | 601,000 |
| 2023-12-12 | 377.00 | 378.00 | 365.50 | 367.50 | 347.82 | 2,021,000 |
| 2023-12-11 | 372.00 | 375.00 | 370.00 | 374.50 | 354.44 | 1,430,000 |
| 2023-12-08 | 364.50 | 376.00 | 364.50 | 372.50 | 352.55 | 3,596,000 |
| 2023-12-07 | 376.00 | 376.00 | 367.00 | 369.00 | 349.24 | 2,540,000 |
| 2023-12-06 | 370.00 | 386.00 | 366.00 | 377.50 | 357.28 | 3,041,000 |
| 2023-12-05 | 375.00 | 375.00 | 365.00 | 372.00 | 352.07 | 2,117,000 |
| 2023-12-04 | 390.00 | 394.00 | 375.00 | 377.00 | 356.81 | 3,719,000 |
| 2023-12-01 | 383.50 | 390.00 | 382.00 | 389.00 | 368.16 | 1,382,000 |
| 2023-11-30 | 393.50 | 395.00 | 380.00 | 382.00 | 361.54 | 2,306,000 |
| 2023-11-29 | 381.50 | 393.50 | 380.50 | 389.50 | 368.64 | 2,903,000 |
| 2023-11-28 | 378.00 | 381.50 | 377.00 | 380.00 | 359.65 | 663,000 |
| 2023-11-27 | 383.00 | 384.00 | 374.50 | 375.00 | 354.91 | 848,000 |
| 2023-11-24 | 388.00 | 393.50 | 376.00 | 383.00 | 362.49 | 1,818,000 |
| 2023-11-23 | 384.00 | 396.50 | 383.00 | 388.00 | 367.22 | 3,976,000 |
| 2023-11-22 | 376.50 | 384.00 | 373.50 | 381.00 | 360.59 | 1,051,000 |
| 2023-11-21 | 379.50 | 385.00 | 376.50 | 376.50 | 356.33 | 1,496,000 |
| 2023-11-20 | 382.00 | 383.50 | 375.50 | 376.00 | 355.86 | 970,000 |
| 2023-11-17 | 375.50 | 382.00 | 372.50 | 381.50 | 361.07 | 1,427,000 |
| 2023-11-16 | 375.00 | 376.00 | 371.00 | 374.00 | 353.97 | 488,000 |
| 2023-11-15 | 382.00 | 385.00 | 372.00 | 372.00 | 352.07 | 1,756,000 |
| 2023-11-14 | 376.00 | 379.50 | 370.50 | 374.50 | 354.44 | 1,298,000 |
| 2023-11-13 | 372.50 | 382.50 | 372.50 | 375.00 | 354.91 | 3,959,000 |
| 2023-11-10 | 361.00 | 368.00 | 360.00 | 363.50 | 344.03 | 1,337,000 |
| 2023-11-09 | 360.50 | 362.50 | 355.00 | 360.00 | 340.72 | 2,452,000 |
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.