Gudeng Precision Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-15	280.62	283.10	274.19	275.18	257.91	1,605,298
2023-02-14	285.08	287.06	282.60	284.58	266.72	945,600
2023-02-13	284.58	288.54	281.12	282.11	264.40	1,075,923
2023-02-10	290.52	292.99	280.62	286.56	268.58	4,068,306
2023-02-09	287.55	313.29	287.55	293.49	275.07	7,405,185
2023-02-08	292.00	293.98	285.57	291.51	273.22	2,518,571
2023-02-07	284.58	291.02	282.60	289.04	270.90	2,811,545
2023-02-06	279.63	284.58	277.65	282.11	264.40	1,641,668
2023-02-03	277.16	281.61	272.21	281.61	263.94	2,016,473
2023-02-02	274.19	281.12	272.21	276.17	258.84	2,025,565
2023-02-01	277.65	278.15	268.25	271.71	254.66	1,761,888
2023-01-31	279.63	282.11	270.23	274.19	256.98	2,182,155
2023-01-30	285.57	288.54	278.15	278.15	260.69	3,342,941
2023-01-17	276.17	276.17	272.70	275.67	258.37	1,069,862
2023-01-16	284.09	285.57	271.22	276.17	258.84	5,184,640
2023-01-13	288.05	300.91	273.69	276.17	258.84	12,007,917
2023-01-12	268.74	281.12	268.25	276.66	259.30	3,975,362
2023-01-11	267.26	272.70	263.30	267.26	250.49	2,611,515
2023-01-10	274.68	274.68	260.82	262.31	245.85	3,772,300
2023-01-09	280.62	280.62	270.72	275.67	258.37	1,914,437
2023-01-06	269.24	276.66	269.24	275.67	258.37	1,298,180
2023-01-05	272.70	274.68	269.24	270.72	253.73	1,060,770
2023-01-04	273.69	278.64	269.73	270.72	253.73	2,213,473
2023-01-03	261.81	275.18	261.81	273.20	256.05	2,839,833
2022-12-30	266.27	270.23	259.83	262.31	245.85	2,869,130
2022-12-29	246.97	265.28	243.50	260.33	243.99	2,644,853
2022-12-28	236.08	248.95	233.11	248.95	233.32	1,850,791
2022-12-27	246.97	248.95	241.52	244.99	229.61	604,133
2022-12-26	252.91	253.40	245.48	245.48	230.08	667,780
2022-12-23	246.47	252.41	244.99	251.92	236.11	477,851
2022-12-22	251.92	254.89	248.95	249.94	234.25	414,205
2022-12-21	247.96	251.92	246.97	247.96	232.40	453,605
2022-12-20	259.34	262.31	243.50	244.49	229.15	1,282,016
2022-12-19	252.91	256.37	250.93	255.38	239.35	653,636
2022-12-16	253.40	254.89	250.43	254.39	238.43	398,041
2022-12-15	260.33	260.33	256.37	258.35	242.14	320,251
2022-12-14	254.39	260.33	254.39	259.34	243.06	738,498
2022-12-13	257.36	260.33	251.42	251.92	236.11	671,821
2022-12-12	263.79	267.75	254.89	254.89	238.89	1,600,247
2022-12-09	268.74	277.16	265.77	267.26	246.78	2,563,022
2022-12-08	258.35	270.23	258.35	263.30	243.12	1,974,042
2022-12-07	265.77	268.25	256.87	256.87	237.18	1,309,293
2022-12-06	270.23	271.71	262.31	268.74	248.15	2,029,606
2022-12-05	254.39	272.21	252.91	269.73	249.06	2,969,146
2022-12-02	248.45	262.80	248.45	251.92	232.61	1,973,032
2022-12-01	247.46	255.38	244.99	248.45	229.41	2,498,366
2022-11-30	237.56	244.49	237.07	242.02	223.47	1,139,570
2022-11-29	237.56	237.56	234.59	235.58	217.53	523,313
2022-11-28	236.08	240.53	234.10	239.54	221.18	488,964
2022-11-25	238.06	242.02	237.56	237.56	219.36	893,067
2022-11-24	234.59	241.52	232.61	239.54	221.18	1,260,801
2022-11-23	234.59	235.58	230.14	231.62	213.87	501,087
2022-11-22	233.11	234.59	227.66	231.62	213.87	834,472
2022-11-21	237.07	240.53	230.63	232.61	214.79	942,570
2022-11-18	238.55	242.02	234.10	235.58	217.53	980,959
2022-11-17	238.55	241.52	233.60	237.07	218.90	1,290,098
2022-11-16	243.50	244.99	238.06	238.55	220.27	1,587,114
2022-11-15	238.55	251.42	237.56	240.04	221.64	5,116,953
2022-11-14	236.57	240.53	232.12	233.11	215.24	1,593,175
2022-11-11	237.56	238.55	224.70	234.10	216.16	3,612,679

← NewerPage 16 of 21 · 1,226 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.