Gudeng Precision Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-23	227.17	229.64	225.19	228.16	208.94	254,584
2022-05-20	226.18	228.16	224.20	225.19	206.22	336,415
2022-05-19	215.29	227.66	215.29	224.70	205.77	942,570
2022-05-18	221.73	223.21	219.75	219.75	201.24	445,523
2022-05-17	212.82	219.75	212.82	218.76	200.33	395,010
2022-05-16	222.72	225.69	210.34	210.34	192.63	629,390
2022-05-13	210.84	216.78	208.86	213.31	195.34	349,549
2022-05-12	207.87	210.34	205.89	207.37	189.91	255,595
2022-05-11	211.83	214.80	208.86	208.86	191.27	327,323
2022-05-10	206.88	212.82	205.89	212.32	194.44	281,861
2022-05-09	215.79	215.79	211.83	211.83	193.99	169,723
2022-05-06	213.81	216.78	213.81	216.78	198.52	162,651
2022-05-05	222.72	224.70	221.23	221.23	202.60	232,359
2022-05-04	215.79	218.76	214.80	218.76	200.33	173,764
2022-05-03	215.29	218.76	212.82	213.81	195.80	206,092
2022-04-29	217.77	221.23	212.32	212.82	194.89	315,200
2022-04-28	218.26	218.26	209.85	212.32	194.44	265,697
2022-04-27	206.88	214.80	203.41	213.31	195.34	571,805
2022-04-26	222.72	227.17	213.81	213.81	195.80	674,851
2022-04-25	222.72	222.72	212.82	214.80	196.70	600,092
2022-04-22	231.13	233.11	226.18	228.16	208.94	344,497
2022-04-21	235.58	236.57	230.63	234.59	214.83	573,826
2022-04-20	227.66	237.56	225.69	234.59	214.83	1,349,703
2022-04-19	217.77	229.15	215.29	223.71	204.86	1,188,062
2022-04-18	207.87	216.28	199.45	211.33	193.53	807,195
2022-04-15	216.28	216.78	208.36	209.35	191.72	818,308
2022-04-14	221.23	223.71	217.77	218.26	199.88	371,774
2022-04-13	222.22	223.21	219.25	220.74	202.14	385,918
2022-04-12	222.72	224.20	214.30	219.25	200.78	676,872
2022-04-11	234.59	234.59	225.69	225.69	206.68	727,385
2022-04-08	236.57	238.55	232.61	234.59	214.83	610,195
2022-04-07	244.00	244.49	233.60	233.60	213.93	920,344
2022-04-06	228.65	246.97	228.65	246.97	226.16	1,180,990
2022-04-01	233.11	233.11	226.18	231.13	211.66	457,646
2022-03-31	237.07	237.56	233.60	234.59	214.83	357,631
2022-03-30	236.08	239.54	235.58	238.55	218.46	304,087
2022-03-29	238.55	239.05	233.11	233.60	213.93	530,385
2022-03-28	237.07	237.07	233.60	236.08	216.19	348,538
2022-03-25	246.97	246.97	238.06	238.55	218.46	564,733
2022-03-24	244.49	244.49	239.05	242.02	221.63	340,456
2022-03-23	245.98	249.44	243.01	244.99	224.35	349,549
2022-03-22	246.47	246.47	242.02	243.01	222.54	220,236
2022-03-21	247.96	250.43	243.50	244.00	223.45	413,195
2022-03-18	244.99	247.46	241.52	244.00	223.45	293,984
2022-03-17	242.51	245.98	241.52	244.99	224.35	375,815
2022-03-16	238.06	240.53	234.59	236.57	216.65	221,246
2022-03-15	242.51	242.51	234.10	234.10	214.38	451,584
2022-03-14	245.48	245.98	240.53	242.51	222.09	234,379
2022-03-11	243.50	251.92	241.03	242.51	222.09	902,159
2022-03-10	243.01	245.98	239.05	240.53	220.27	617,267
2022-03-09	242.02	242.02	235.58	236.57	216.65	619,287
2022-03-08	239.54	249.44	233.60	237.07	217.10	983,990
2022-03-07	253.40	253.40	246.97	248.45	227.52	538,467
2022-03-04	264.29	266.27	255.88	257.36	235.68	1,088,047
2022-03-03	273.20	279.14	265.77	268.25	245.65	857,708
2022-03-02	261.81	272.21	260.33	271.71	248.83	753,651
2022-03-01	256.37	266.76	254.39	264.29	242.03	668,790
2022-02-25	250.93	256.87	250.43	252.91	231.60	432,390
2022-02-24	258.35	258.35	249.44	250.43	229.34	529,374
2022-02-23	250.43	260.82	250.43	259.34	237.50	312,169

← NewerPage 19 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.