Gudeng Precision Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-22	259.83	259.83	249.94	250.43	229.34	443,502
2022-02-21	262.31	262.31	255.88	258.35	236.59	314,190
2022-02-18	258.85	262.80	258.85	262.31	240.22	146,487
2022-02-17	267.26	267.26	260.82	262.80	240.67	285,902
2022-02-16	263.79	270.72	263.30	263.79	241.57	681,923
2022-02-15	250.93	260.82	250.93	258.85	237.04	374,805
2022-02-14	257.86	257.86	249.44	252.41	231.15	425,318
2022-02-11	265.77	267.26	260.33	260.33	238.40	391,979
2022-02-10	265.77	269.73	263.30	268.74	246.11	491,995
2022-02-09	260.82	265.28	258.85	263.79	241.57	440,472
2022-02-08	257.36	263.30	256.87	258.35	236.59	296,005
2022-02-07	260.82	260.82	249.94	255.38	233.87	467,749
2022-01-26	249.44	255.88	248.45	251.92	230.70	684,954
2022-01-25	264.29	265.77	253.90	253.90	232.51	722,333
2022-01-24	262.80	266.76	252.91	263.30	241.12	948,631
2022-01-21	271.71	271.71	261.32	264.29	242.03	1,599,237
2022-01-20	275.18	279.14	267.75	275.18	252.00	765,775
2022-01-19	280.13	281.12	272.21	273.20	250.19	1,064,811
2022-01-18	284.09	291.51	281.12	282.60	258.80	728,395
2022-01-17	275.18	286.56	274.68	285.57	261.52	931,457
2022-01-14	294.97	297.94	272.21	276.17	252.91	2,401,381
2022-01-13	300.91	300.91	291.51	292.00	267.41	686,974
2022-01-12	301.90	310.81	294.97	295.47	270.58	1,104,211
2022-01-11	304.38	304.38	296.95	297.94	272.85	784,969
2022-01-10	290.52	304.87	285.08	304.87	279.19	786,990
2022-01-07	306.85	308.83	283.59	292.99	268.32	1,425,473
2022-01-06	311.80	313.29	304.87	305.37	279.65	1,183,011
2022-01-05	321.70	324.67	314.77	315.27	288.71	1,391,124
2022-01-04	340.01	341.00	319.72	319.72	292.79	2,924,694
2022-01-03	326.65	334.57	319.23	331.10	303.21	2,597,371
2021-12-30	331.60	337.04	319.72	320.71	292.97	4,000,618
2021-12-29	315.27	331.10	310.32	320.71	292.97	2,786,289
2021-12-28	315.76	319.23	311.80	312.30	285.28	850,636
2021-12-27	314.77	320.71	311.80	313.78	286.64	964,795
2021-12-24	313.78	318.24	310.81	311.80	284.83	784,969
2021-12-23	315.76	321.21	309.82	309.82	283.02	969,846
2021-12-22	318.73	318.73	310.32	310.81	283.93	481,892
2021-12-21	306.36	316.75	306.36	314.77	287.54	779,918
2021-12-20	305.86	315.76	305.37	305.37	278.95	611,205
2021-12-17	308.83	313.78	308.83	310.32	283.47	782,949
2021-12-16	312.30	319.72	309.33	316.26	288.90	1,272,924
2021-12-15	303.88	308.83	303.88	305.86	279.40	763,754
2021-12-14	319.72	320.22	302.40	303.39	277.14	2,478,161
2021-12-13	322.69	326.65	313.29	315.27	287.99	2,106,386
2021-12-10	315.27	335.56	305.37	326.65	298.39	4,185,495
2021-12-09	309.82	316.75	305.37	316.75	289.35	2,183,165
2021-12-08	312.79	319.23	309.82	314.28	287.09	2,234,689
2021-12-07	317.25	322.20	306.85	306.85	280.31	2,426,637
2021-12-06	320.71	331.10	309.33	316.75	289.35	4,448,162
2021-12-03	299.92	315.27	299.92	314.77	287.54	4,663,347
2021-12-02	296.95	309.82	295.96	299.92	273.98	5,437,204
2021-12-01	287.06	298.93	277.16	296.46	270.81	5,501,861
2021-11-30	269.24	292.99	266.76	292.99	267.65	4,100,634
2021-11-29	261.32	268.74	256.87	266.76	243.69	1,012,277
2021-11-26	253.40	269.24	247.96	264.78	241.88	1,260,801
2021-11-25	250.93	254.89	250.93	252.91	231.03	202,051
2021-11-24	247.46	251.42	245.48	251.42	229.67	179,825
2021-11-23	254.39	254.39	247.46	247.46	226.06	360,661
2021-11-22	257.86	257.86	252.91	254.39	232.39	221,246
2021-11-19	255.38	260.33	252.41	254.89	232.84	386,928

← NewerPage 20 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.