Gudeng Precision Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-16	244.00	250.93	241.03	242.51	223.93	1,158,765
2022-08-15	239.54	246.97	239.54	246.47	227.58	1,017,329
2022-08-12	239.54	244.00	237.56	238.55	220.27	746,580
2022-08-11	247.46	251.42	240.53	240.53	222.10	1,503,262
2022-08-10	243.50	246.97	241.52	241.52	223.01	1,168,867
2022-08-09	247.46	248.95	239.05	248.95	229.87	1,849,781
2022-08-08	240.53	247.46	237.56	247.46	228.50	2,520,591
2022-08-05	239.54	240.53	236.57	237.56	219.36	1,203,216
2022-08-04	232.61	240.04	231.62	235.58	217.53	1,600,247
2022-08-03	240.53	242.51	231.13	234.10	216.16	2,630,709
2022-08-02	237.56	241.52	232.61	234.59	216.61	2,204,381
2022-08-01	238.06	247.46	233.11	244.00	225.30	2,584,238
2022-07-29	242.51	258.35	239.54	241.52	223.01	6,532,323
2022-07-28	242.02	245.48	228.65	235.09	217.07	8,324,519
2022-07-27	220.24	237.07	217.77	237.07	218.90	3,892,521
2022-07-26	216.78	219.75	210.84	215.79	199.25	1,145,631
2022-07-25	207.87	221.23	205.89	218.26	201.53	1,495,180
2022-07-22	208.86	214.80	204.90	209.85	193.76	1,542,662
2022-07-21	209.85	210.84	205.39	205.39	189.65	863,769
2022-07-20	212.82	217.27	202.92	204.90	189.19	1,874,027
2022-07-19	209.85	212.82	206.88	208.86	192.85	866,800
2022-07-18	208.36	215.29	205.39	210.34	194.22	2,906,510
2022-07-15	187.08	205.89	184.11	205.89	190.11	5,923,138
2022-07-14	170.25	190.55	169.76	190.55	175.94	1,251,708
2022-07-13	176.19	177.68	172.23	173.22	159.95	438,451
2022-07-12	175.20	175.20	166.29	167.78	154.92	633,431
2022-07-11	182.13	182.13	177.68	178.17	164.52	366,723
2022-07-08	186.09	188.07	178.17	182.13	168.17	1,044,606
2022-07-07	168.77	176.19	165.30	174.71	161.32	1,292,119
2022-07-06	173.22	174.71	166.29	166.29	153.55	942,570
2022-07-05	187.08	188.07	166.29	174.21	160.86	1,740,673
2022-07-04	198.96	199.95	180.15	182.63	168.63	1,125,426
2022-07-01	208.36	208.36	194.50	194.50	179.60	892,057
2022-06-30	219.25	219.25	210.34	211.83	195.59	367,733
2022-06-29	217.27	221.73	212.82	219.75	202.90	189,928
2022-06-28	220.24	220.24	215.29	219.25	202.45	202,051
2022-06-27	215.29	223.21	215.29	220.24	203.36	245,492
2022-06-24	215.29	216.78	211.83	212.32	196.05	201,041
2022-06-23	214.30	217.27	208.36	212.82	196.51	381,877
2022-06-22	222.72	222.72	214.30	215.79	199.25	401,072
2022-06-21	222.22	224.70	221.23	223.21	206.10	179,825
2022-06-20	231.13	231.13	218.76	218.76	201.99	485,933
2022-06-17	228.16	234.59	227.66	231.13	213.42	357,631
2022-06-16	242.02	248.95	232.61	232.61	214.79	570,795
2022-06-15	236.08	243.50	236.08	240.53	220.27	232,359
2022-06-14	237.56	238.55	230.63	235.58	215.74	377,836
2022-06-13	243.01	243.01	239.05	239.54	219.37	225,287
2022-06-10	249.94	250.43	244.99	246.47	225.71	360,661
2022-06-09	250.43	255.38	247.96	253.40	232.06	404,102
2022-06-08	245.98	251.42	245.98	248.45	227.52	349,549
2022-06-07	247.46	248.95	243.01	243.50	222.99	265,697
2022-06-06	248.45	251.42	247.46	247.46	226.62	252,564
2022-06-02	257.36	257.36	248.45	248.45	227.52	723,344
2022-06-01	255.88	260.82	249.94	256.37	234.78	793,051
2022-05-31	252.41	256.87	250.43	255.88	234.32	549,579
2022-05-30	250.43	256.87	248.45	253.90	232.51	1,169,877
2022-05-27	244.00	251.92	241.03	246.97	226.16	1,203,216
2022-05-26	230.63	244.99	230.14	239.54	219.37	1,168,867
2022-05-25	227.17	231.62	227.17	230.63	211.21	314,190
2022-05-24	229.64	229.64	226.18	226.18	207.13	329,343

← NewerPage 18 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.