Gudeng Precision Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	372.68	376.14	363.77	366.74	343.72	4,062,244
2023-05-17	341.50	370.70	341.00	369.71	346.51	7,550,662
2023-05-16	331.60	340.51	329.62	337.04	315.89	1,168,867
2023-05-15	334.57	335.06	327.14	327.14	306.61	649,595
2023-05-12	336.55	342.49	328.13	333.58	312.64	1,664,903
2023-05-11	336.55	343.97	335.56	337.54	316.36	1,421,431
2023-05-10	322.69	339.52	322.20	339.52	318.21	2,119,519
2023-05-09	337.54	339.02	330.11	330.11	309.40	889,026
2023-05-08	342.98	344.47	340.01	340.01	318.67	743,549
2023-05-05	340.51	343.97	334.57	338.03	316.82	1,226,452
2023-05-04	345.95	349.42	341.00	341.99	320.53	943,580
2023-05-03	346.94	347.93	341.00	345.95	324.24	671,821
2023-05-02	350.41	350.41	344.47	345.46	323.78	1,014,298
2023-04-28	346.94	350.90	344.96	345.46	323.78	1,478,006
2023-04-27	340.01	348.43	339.02	343.48	321.92	1,651,770
2023-04-26	325.16	342.98	324.67	342.98	321.46	2,059,914
2023-04-25	348.92	348.92	326.65	328.13	307.54	2,030,617
2023-04-24	335.56	344.47	331.10	344.47	322.85	1,201,195
2023-04-21	351.40	356.34	331.60	335.56	314.50	4,742,147
2023-04-20	341.50	344.96	334.57	340.51	319.14	1,443,657
2023-04-19	343.48	347.93	340.51	340.51	319.14	1,278,985
2023-04-18	345.46	349.91	339.02	340.01	318.67	2,717,592
2023-04-17	362.28	363.27	345.46	345.46	323.78	3,637,936
2023-04-14	359.81	370.20	359.81	361.79	339.08	4,512,819
2023-04-13	356.34	357.83	351.89	354.86	332.59	1,935,652
2023-04-12	371.69	372.68	354.37	358.32	335.84	4,502,716
2023-04-11	371.19	381.09	367.23	368.72	345.58	4,837,111
2023-04-10	361.29	374.66	360.80	367.73	344.65	3,794,526
2023-04-07	360.30	363.27	356.34	362.78	340.01	1,390,114
2023-04-06	365.25	366.74	355.36	356.34	333.98	2,243,781
2023-03-31	365.75	372.68	363.27	370.20	346.97	3,243,936
2023-03-30	364.26	364.26	353.38	361.79	339.08	2,052,842
2023-03-29	362.78	366.24	351.40	362.28	339.55	2,231,658
2023-03-28	367.23	371.19	356.84	361.29	338.62	2,436,740
2023-03-27	358.82	375.15	357.83	371.69	348.36	4,263,285
2023-03-24	363.27	366.24	354.86	356.34	333.98	1,712,386
2023-03-23	361.79	368.22	350.90	360.30	337.69	2,930,756
2023-03-22	356.84	363.77	354.37	359.31	336.77	2,237,719
2023-03-21	354.37	360.80	348.43	351.40	329.34	2,482,202
2023-03-20	340.51	360.30	339.52	345.46	323.78	5,585,712
2023-03-17	328.63	337.54	324.67	335.06	314.04	5,468,522
2023-03-16	316.26	325.16	316.26	320.71	300.58	2,669,099
2023-03-15	316.26	331.10	315.76	319.23	299.19	4,408,762
2023-03-14	308.34	319.72	307.84	309.82	290.38	2,982,279
2023-03-13	303.88	311.80	292.99	311.80	292.23	1,830,586
2023-03-10	306.85	309.33	298.44	304.38	285.28	1,265,852
2023-03-09	313.29	314.77	307.84	308.83	289.45	1,566,909
2023-03-08	307.35	309.82	300.91	309.82	290.38	1,101,180
2023-03-07	311.80	318.73	305.86	306.85	287.60	3,017,638
2023-03-06	297.94	316.26	297.94	312.79	293.16	6,097,912
2023-03-03	291.02	298.44	290.03	292.50	274.14	3,004,505
2023-03-02	291.02	291.02	286.56	288.05	269.97	517,251
2023-03-01	287.06	291.02	283.10	290.52	272.29	740,518
2023-02-24	292.99	293.49	286.56	288.05	269.97	1,354,754
2023-02-23	282.60	289.53	282.60	288.54	270.43	890,036
2023-02-22	283.10	283.59	278.15	281.61	263.94	1,055,718
2023-02-21	290.03	292.00	287.55	287.55	269.51	875,893
2023-02-20	297.45	298.44	288.54	290.03	271.82	2,654,956
2023-02-17	282.60	294.97	282.60	293.98	275.54	3,502,561
2023-02-16	278.15	287.06	276.17	286.56	268.58	2,061,935

← NewerPage 15 of 21 · 1,222 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.