Gudeng Precision Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 447.50 | 481.00 | 445.50 | 481.00 | 481.00 | 2,006,416 |
| 2026-07-20 | 466.50 | 466.50 | 423.00 | 437.50 | 437.50 | 2,525,915 |
| 2026-07-17 | 495.00 | 498.50 | 464.50 | 464.50 | 464.50 | 3,432,735 |
| 2026-07-16 | 520.00 | 534.00 | 490.50 | 516.00 | 516.00 | 3,700,397 |
| 2026-07-15 | 517.00 | 546.00 | 497.00 | 531.00 | 531.00 | 3,579,853 |
| 2026-07-14 | 521.00 | 527.00 | 472.00 | 498.50 | 498.50 | 2,438,132 |
| 2026-07-13 | 508.00 | 533.00 | 490.50 | 523.00 | 523.00 | 2,539,517 |
| 2026-07-10 | 496.00 | 496.00 | 496.00 | 496.00 | 496.00 | 0 |
| 2026-07-09 | 508.00 | 513.00 | 496.00 | 496.00 | 496.00 | 858,907 |
| 2026-07-08 | 509.00 | 512.00 | 492.00 | 502.00 | 502.00 | 828,942 |
| 2026-07-07 | 541.00 | 545.00 | 505.00 | 507.00 | 507.00 | 1,532,901 |
| 2026-07-06 | 542.00 | 556.00 | 530.00 | 535.00 | 535.00 | 2,181,309 |
| 2026-07-03 | 545.00 | 555.00 | 532.00 | 539.00 | 539.00 | 2,078,286 |
| 2026-07-02 | 550.00 | 557.00 | 531.00 | 555.00 | 555.00 | 3,087,014 |
| 2026-07-01 | 535.00 | 558.00 | 532.00 | 558.00 | 558.00 | 4,963,419 |
| 2026-06-30 | 500.00 | 516.00 | 493.00 | 508.00 | 508.00 | 1,664,661 |
| 2026-06-29 | 477.00 | 495.00 | 476.00 | 489.00 | 489.00 | 1,051,471 |
| 2026-06-26 | 506.00 | 509.00 | 478.00 | 486.50 | 486.50 | 1,762,407 |
| 2026-06-25 | 521.00 | 530.00 | 505.00 | 505.00 | 505.00 | 1,486,738 |
| 2026-06-24 | 523.00 | 529.00 | 505.00 | 511.00 | 511.00 | 1,523,490 |
| 2026-06-23 | 547.00 | 550.00 | 529.00 | 537.00 | 537.00 | 1,412,525 |
| 2026-06-22 | 553.00 | 567.00 | 540.00 | 547.00 | 547.00 | 2,561,037 |
| 2026-06-18 | 516.00 | 555.00 | 511.00 | 542.00 | 542.00 | 3,485,788 |
| 2026-06-17 | 500.00 | 521.00 | 488.50 | 517.00 | 517.00 | 1,692,856 |
| 2026-06-16 | 517.00 | 518.00 | 499.50 | 500.00 | 500.00 | 1,058,040 |
| 2026-06-15 | 519.00 | 528.00 | 501.00 | 502.00 | 502.00 | 996,731 |
| 2026-06-12 | 500.00 | 510.00 | 490.00 | 503.00 | 503.00 | 1,399,711 |
| 2026-06-11 | 495.50 | 498.50 | 466.50 | 480.00 | 480.00 | 1,435,817 |
| 2026-06-10 | 512.00 | 548.00 | 495.00 | 495.50 | 495.50 | 1,689,027 |
| 2026-06-09 | 511.00 | 526.00 | 501.00 | 519.00 | 519.00 | 1,471,592 |
| 2026-06-08 | 468.00 | 504.00 | 468.00 | 501.00 | 501.00 | 1,689,408 |
| 2026-06-05 | 530.00 | 530.00 | 507.00 | 520.00 | 520.00 | 2,032,256 |
| 2026-06-04 | 539.00 | 552.00 | 533.00 | 537.00 | 537.00 | 1,333,897 |
| 2026-06-03 | 531.00 | 552.00 | 528.00 | 539.00 | 539.00 | 2,097,567 |
| 2026-06-02 | 543.00 | 544.00 | 515.00 | 527.00 | 527.00 | 1,912,183 |
| 2026-06-01 | 554.00 | 554.00 | 527.00 | 536.00 | 536.00 | 1,642,763 |
| 2026-05-29 | 548.00 | 556.00 | 533.00 | 540.00 | 540.00 | 1,693,717 |
| 2026-05-28 | 562.00 | 568.00 | 530.00 | 535.00 | 535.00 | 2,170,890 |
| 2026-05-27 | 600.00 | 601.00 | 548.00 | 557.00 | 557.00 | 3,873,180 |
| 2026-05-26 | 603.00 | 610.00 | 583.00 | 589.00 | 584.00 | 2,337,607 |
| 2026-05-25 | 590.00 | 615.00 | 580.00 | 595.00 | 589.95 | 3,774,633 |
| 2026-05-22 | 550.00 | 581.00 | 541.00 | 568.00 | 563.18 | 2,368,178 |
| 2026-05-21 | 529.00 | 555.00 | 525.00 | 544.00 | 539.38 | 2,414,277 |
| 2026-05-20 | 513.00 | 519.00 | 498.50 | 506.00 | 501.71 | 2,613,625 |
| 2026-05-19 | 540.00 | 540.00 | 503.00 | 514.00 | 509.64 | 3,671,660 |
| 2026-05-18 | 552.00 | 552.00 | 518.00 | 544.00 | 539.38 | 3,493,435 |
| 2026-05-15 | 592.00 | 592.00 | 557.00 | 568.00 | 563.18 | 3,145,522 |
| 2026-05-14 | 593.00 | 603.00 | 573.00 | 580.00 | 575.08 | 3,517,023 |
| 2026-05-13 | 592.00 | 602.00 | 563.00 | 588.00 | 583.01 | 3,159,314 |
| 2026-05-12 | 617.00 | 623.00 | 600.00 | 602.00 | 596.89 | 3,499,127 |
| 2026-05-11 | 580.00 | 616.00 | 579.00 | 616.00 | 610.77 | 3,911,132 |
| 2026-05-08 | 590.00 | 614.00 | 557.00 | 560.00 | 555.25 | 5,513,415 |
| 2026-05-07 | 584.00 | 608.00 | 570.00 | 585.00 | 580.04 | 4,196,750 |
| 2026-05-06 | 587.00 | 604.00 | 554.00 | 581.00 | 576.07 | 5,360,844 |
| 2026-05-05 | 579.00 | 602.00 | 572.00 | 582.00 | 577.06 | 5,186,529 |
| 2026-05-04 | 549.00 | 582.00 | 545.00 | 564.00 | 559.21 | 7,147,763 |
| 2026-04-30 | 513.00 | 551.00 | 511.00 | 537.00 | 532.44 | 8,025,636 |
| 2026-04-29 | 487.50 | 513.00 | 479.00 | 501.00 | 496.75 | 5,388,877 |
| 2026-04-28 | 460.00 | 491.00 | 446.00 | 488.50 | 484.36 | 4,177,647 |
| 2026-04-27 | 465.00 | 472.00 | 435.50 | 449.00 | 445.19 | 2,933,174 |
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.