Gudeng Precision Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	221.73	223.71	215.29	220.74	203.82	2,701,427
2022-11-09	214.30	231.13	214.30	226.67	209.30	3,289,397
2022-11-08	216.28	223.71	210.34	212.32	196.05	2,319,550
2022-11-07	218.26	225.19	213.31	213.81	197.42	1,644,698
2022-11-04	213.81	216.78	213.31	214.80	198.33	500,077
2022-11-03	207.87	216.78	206.88	214.80	198.33	1,072,893
2022-11-02	212.32	215.79	209.85	210.84	194.68	987,021
2022-11-01	213.31	217.77	211.83	213.81	197.42	1,238,575
2022-10-31	211.33	220.24	209.85	214.30	197.88	1,728,550
2022-10-28	206.88	210.84	203.41	208.86	192.85	1,105,221
2022-10-27	203.91	209.85	199.95	208.36	192.39	1,915,447
2022-10-26	198.46	204.90	197.47	202.92	187.37	1,354,754
2022-10-25	199.95	202.42	195.99	200.94	185.54	1,380,011
2022-10-24	203.41	207.87	198.46	198.46	183.25	1,560,847
2022-10-21	201.93	209.85	198.46	198.46	183.25	2,026,576
2022-10-20	209.85	212.32	201.93	204.40	188.74	2,171,042
2022-10-19	213.81	219.75	210.84	213.81	197.42	2,266,007
2022-10-18	220.74	222.72	207.87	214.80	198.33	2,690,315
2022-10-17	206.88	218.26	195.99	217.27	200.62	2,944,899
2022-10-14	225.69	230.14	213.31	213.31	196.96	4,109,726
2022-10-13	227.66	227.66	212.82	216.78	200.16	3,218,679
2022-10-12	246.47	248.45	224.70	224.70	207.47	3,324,756
2022-10-11	261.81	264.29	249.44	249.44	230.32	2,161,950
2022-10-07	282.11	282.11	273.20	274.68	253.63	1,306,262
2022-10-06	280.13	282.11	277.65	282.11	260.49	1,067,841
2022-10-05	289.53	293.98	275.67	275.67	254.54	3,093,407
2022-10-04	282.11	288.05	282.11	283.59	261.86	2,252,873
2022-10-03	279.14	282.11	270.23	274.68	253.63	1,808,360
2022-09-30	271.71	281.61	268.25	279.14	257.74	1,914,437
2022-09-29	270.72	280.62	270.72	277.16	255.92	2,754,971
2022-09-28	273.20	276.66	263.30	264.78	244.49	1,864,934
2022-09-27	265.77	279.63	262.80	276.66	255.46	2,195,289
2022-09-26	269.73	273.20	262.80	262.80	242.66	1,545,693
2022-09-23	287.55	292.50	269.73	270.72	249.97	2,435,730
2022-09-22	283.59	290.03	282.11	289.04	266.88	1,025,411
2022-09-21	285.08	289.04	282.60	287.55	265.51	777,898
2022-09-20	281.61	291.02	280.62	288.05	265.97	1,645,709
2022-09-19	285.57	288.05	276.17	277.65	256.37	1,747,745
2022-09-16	289.53	292.99	284.58	284.58	262.77	1,638,637
2022-09-15	296.46	302.89	290.03	290.03	267.80	3,726,839
2022-09-14	287.55	296.95	285.08	291.51	269.17	2,749,920
2022-09-13	299.92	305.37	292.50	293.98	271.45	5,766,548
2022-09-12	285.08	298.93	281.12	294.97	272.37	10,305,634
2022-09-08	258.35	278.64	253.40	278.64	257.29	4,521,911
2022-09-07	257.36	262.80	247.46	253.40	233.98	2,881,253
2022-09-06	271.22	273.20	262.80	263.30	243.12	1,049,657
2022-09-05	269.24	276.17	267.26	267.26	246.78	1,057,739
2022-09-02	277.65	280.62	268.25	270.23	249.52	1,535,591
2022-09-01	284.58	292.50	271.22	274.19	253.17	3,358,095
2022-08-31	282.60	287.06	280.62	282.11	260.49	1,557,816
2022-08-30	281.12	287.06	279.14	285.08	263.23	4,050,121
2022-08-29	263.30	283.59	262.80	279.63	258.20	3,144,930
2022-08-26	286.07	288.54	274.19	278.64	257.29	4,010,721
2022-08-25	261.81	282.11	261.32	281.12	259.57	5,691,789
2022-08-24	253.40	264.78	253.40	260.33	240.38	2,433,709
2022-08-23	251.92	255.38	249.94	252.41	233.07	1,018,339
2022-08-22	259.83	262.31	255.38	255.88	236.26	1,391,124
2022-08-19	265.77	289.04	261.81	264.29	244.03	5,528,127
2022-08-18	265.28	270.23	259.83	267.75	247.23	6,573,744
2022-08-17	245.48	266.76	243.50	263.30	243.12	7,113,221

← NewerPage 17 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.