Gudeng Precision Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-11	310.81	315.27	308.83	309.33	292.76	949,641
2023-08-10	311.80	327.64	305.86	307.35	290.89	2,292,273
2023-08-09	324.67	324.67	313.78	315.76	298.85	1,535,591
2023-08-08	339.02	341.00	317.74	322.69	305.41	3,008,546
2023-08-07	334.57	341.99	331.60	337.54	319.46	820,328
2023-08-04	336.05	344.47	323.68	333.58	315.71	1,927,570
2023-08-03	339.50	339.50	339.50	339.50	321.32	0
2023-08-02	358.32	358.32	335.56	336.05	318.05	1,483,057
2023-08-01	358.32	361.79	351.89	354.37	335.38	1,044,606
2023-07-31	356.34	364.26	348.92	358.82	339.60	2,028,596
2023-07-28	346.94	358.32	341.50	349.91	331.17	1,599,237
2023-07-27	348.92	350.41	343.48	344.96	326.48	740,518
2023-07-26	359.81	361.79	344.47	345.46	326.95	1,428,503
2023-07-25	357.33	367.23	357.33	358.32	339.13	1,438,606
2023-07-24	365.75	365.75	352.39	355.85	336.79	2,790,330
2023-07-21	372.18	373.67	361.29	365.75	346.16	2,245,801
2023-07-20	384.56	387.53	374.16	379.11	358.81	1,673,996
2023-07-19	398.41	398.41	379.61	381.09	360.68	1,675,006
2023-07-18	398.91	399.40	383.57	394.95	373.79	1,696,221
2023-07-17	391.98	401.38	388.02	393.96	372.86	2,089,212
2023-07-14	379.11	397.42	373.67	389.01	368.17	2,838,822
2023-07-13	381.59	386.54	371.19	371.69	351.78	2,079,109
2023-07-12	393.46	394.45	379.11	381.09	360.68	1,739,663
2023-07-11	397.42	399.40	388.02	392.47	371.45	1,327,478
2023-07-10	395.44	409.30	392.97	395.94	374.73	1,715,416
2023-07-07	397.92	400.39	389.50	394.95	373.79	1,549,734
2023-07-06	409.30	409.30	400.89	400.89	379.42	1,104,211
2023-07-05	412.27	413.76	403.86	409.30	387.38	1,205,236
2023-07-04	425.63	426.13	408.81	411.28	389.25	2,950,961
2023-07-03	430.58	433.06	420.68	428.11	405.18	1,913,427
2023-06-30	417.72	425.14	412.27	424.15	401.43	1,382,031
2023-06-29	416.23	419.70	408.81	413.76	391.59	1,361,826
2023-06-28	418.71	425.14	405.84	412.77	390.66	2,204,381
2023-06-27	422.66	434.05	411.78	412.27	390.19	3,956,167
2023-06-26	422.66	430.58	411.78	420.19	397.68	3,302,531
2023-06-21	412.77	424.15	406.33	422.66	400.03	2,332,684
2023-06-20	405.84	413.26	400.89	412.77	390.66	2,030,617
2023-06-19	396.93	413.76	393.96	402.87	381.29	2,302,376
2023-06-16	397.92	399.90	390.00	396.43	375.20	1,831,596
2023-06-15	386.04	405.84	385.55	401.88	376.66	3,345,972
2023-06-14	394.45	399.90	381.09	383.07	359.03	2,210,442
2023-06-13	404.85	410.79	390.49	391.98	367.38	4,185,495
2023-06-12	376.64	397.42	373.67	395.44	370.63	6,405,031
2023-06-09	361.79	377.63	360.80	373.67	350.22	4,724,973
2023-06-08	351.40	362.78	351.40	358.32	335.84	2,516,550
2023-06-07	347.44	353.87	345.95	352.88	330.74	1,747,745
2023-06-06	354.37	354.37	343.48	344.96	323.31	1,469,924
2023-06-05	353.38	353.87	347.93	349.91	327.95	1,880,088
2023-06-02	363.27	365.75	352.88	352.88	330.74	2,297,325
2023-06-01	357.33	363.27	355.36	359.81	337.23	1,009,247
2023-05-31	362.78	363.27	356.34	357.83	335.37	1,339,601
2023-05-30	366.24	366.24	356.84	362.78	340.01	1,705,314
2023-05-29	376.64	380.60	366.24	366.24	343.26	2,340,766
2023-05-26	386.54	389.01	369.21	371.19	347.90	5,580,661
2023-05-25	370.20	378.12	367.73	376.64	353.00	4,565,352
2023-05-24	369.71	371.69	362.28	365.25	342.33	1,255,749
2023-05-23	367.73	367.73	359.81	366.74	343.72	952,672
2023-05-22	370.70	379.11	363.27	363.77	340.94	2,271,058
2023-05-19	370.70	377.63	364.76	368.22	345.11	3,152,002
2023-05-18	372.68	376.14	363.77	366.74	343.72	4,062,244

← NewerPage 14 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.