Gudeng Precision Industrial Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-08	376.00	376.50	366.00	366.00	346.40	2,021,000
2023-11-07	366.00	377.00	365.00	374.00	353.97	1,663,000
2023-11-06	378.50	378.50	366.00	366.00	346.40	1,443,000
2023-11-03	368.00	376.00	365.50	373.50	353.49	1,888,000
2023-11-02	346.00	368.50	346.00	367.50	347.82	2,760,000
2023-11-01	340.50	342.50	338.00	340.00	321.79	605,000
2023-10-31	356.50	360.50	333.00	336.00	318.00	1,756,000
2023-10-30	352.50	356.00	350.00	355.00	335.99	784,000
2023-10-27	361.50	361.50	348.50	350.00	331.25	1,240,000
2023-10-26	366.50	368.00	356.00	356.00	336.93	2,284,000
2023-10-25	374.00	385.00	372.50	378.50	358.23	1,814,000
2023-10-24	366.00	375.00	365.50	374.00	353.97	1,020,000
2023-10-23	377.50	380.50	365.00	365.00	345.45	1,288,000
2023-10-20	369.50	379.50	351.00	378.00	357.75	2,823,000
2023-10-19	364.50	374.50	363.50	367.50	347.82	1,178,000
2023-10-18	380.00	381.00	362.00	368.50	348.76	2,091,000
2023-10-17	375.15	382.08	373.17	379.11	358.81	1,747,745
2023-10-16	380.10	383.57	371.69	372.18	352.25	1,687,129
2023-10-13	384.06	389.50	379.11	384.56	363.96	1,875,037
2023-10-12	383.07	385.05	367.73	383.07	362.55	3,454,069
2023-10-11	385.05	390.49	373.67	378.12	357.87	3,871,305
2023-10-06	371.69	385.05	367.23	376.64	356.46	6,269,656
2023-10-05	357.33	370.70	356.84	364.76	345.22	3,655,110
2023-10-04	348.43	353.38	346.94	353.38	334.45	718,292
2023-10-03	354.86	358.32	346.45	352.88	333.98	1,633,586
2023-10-02	346.94	355.36	345.95	353.87	334.92	2,432,699
2023-09-28	342.49	347.44	338.03	340.51	322.27	1,003,185
2023-09-27	339.02	341.50	335.06	337.54	319.46	710,210
2023-09-26	333.58	348.43	331.60	338.53	320.40	2,204,381
2023-09-25	324.17	335.56	323.68	334.57	316.65	1,312,324
2023-09-22	319.23	324.67	313.78	323.19	305.87	1,251,708
2023-09-21	331.60	331.60	320.71	322.20	304.94	1,124,416
2023-09-20	330.61	337.54	326.15	331.60	313.84	781,939
2023-09-19	331.60	336.05	327.14	329.12	311.50	767,795
2023-09-18	326.65	338.03	325.16	327.14	309.62	1,398,196
2023-09-15	344.47	344.47	329.62	331.60	313.84	1,642,678
2023-09-14	335.56	342.49	335.06	340.01	321.80	1,108,252
2023-09-13	318.24	334.57	318.24	332.59	314.77	1,677,027
2023-09-12	331.10	331.10	316.26	318.73	301.66	1,807,350
2023-09-11	335.56	340.51	327.64	329.12	311.50	1,160,785
2023-09-08	343.97	350.90	331.60	332.09	314.31	2,685,263
2023-09-07	331.10	356.34	330.11	346.45	327.89	4,418,865
2023-09-06	328.63	330.11	324.67	328.63	311.03	803,154
2023-09-05	330.11	333.08	325.66	326.65	309.15	1,114,313
2023-09-04	337.04	339.02	327.14	329.62	311.96	1,360,816
2023-09-01	345.95	348.43	338.03	338.03	319.93	1,040,564
2023-08-31	351.40	351.89	339.52	341.50	323.21	1,869,986
2023-08-30	351.89	356.84	350.41	354.37	335.38	907,211
2023-08-29	358.82	363.27	349.91	350.90	332.11	1,450,729
2023-08-28	350.90	357.33	350.90	356.84	337.73	899,128
2023-08-25	353.87	359.31	346.45	351.40	332.57	2,009,401
2023-08-24	373.67	377.13	357.83	357.83	338.66	4,417,855
2023-08-23	370.70	381.09	349.91	372.68	352.72	7,820,401
2023-08-22	353.38	364.76	353.38	363.27	343.82	2,817,607
2023-08-21	347.44	360.30	337.04	358.32	339.13	3,086,335
2023-08-18	330.11	353.87	330.11	347.44	328.83	4,794,681
2023-08-17	312.30	324.67	310.81	324.17	306.81	980,959
2023-08-16	310.32	318.24	306.85	312.79	296.04	830,431
2023-08-15	308.34	312.79	306.85	309.82	293.23	1,020,359
2023-08-14	308.83	309.33	303.88	306.36	289.95	742,539

← NewerPage 13 of 21 · 1,225 trading daysOlder →

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.