Gudeng Precision Industrial Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-18	261.32	261.32	252.41	252.91	231.03	507,149
2021-11-17	268.25	269.24	259.34	260.33	237.81	636,462
2021-11-16	264.29	266.76	261.81	264.78	241.88	394,000
2021-11-15	262.80	265.28	260.33	261.32	238.71	551,600
2021-11-12	267.26	269.24	259.34	259.34	236.91	907,211
2021-11-11	264.78	269.73	259.83	260.33	237.81	1,644,698
2021-11-10	264.29	275.18	259.34	259.34	236.91	2,713,551
2021-11-09	267.26	268.74	257.36	260.33	237.81	1,080,975
2021-11-08	260.33	271.22	258.35	267.26	244.14	2,133,663
2021-11-05	251.42	263.30	248.45	260.82	238.26	2,456,945
2021-11-04	242.02	259.83	240.53	246.47	225.15	1,577,011
2021-11-03	244.49	244.49	238.55	238.55	217.92	233,369
2021-11-02	246.47	248.45	241.03	241.03	220.18	585,949
2021-11-01	244.00	249.44	241.52	242.02	221.08	419,256
2021-10-29	241.03	243.50	239.05	239.54	218.82	240,441
2021-10-28	237.56	243.50	237.56	238.55	217.92	201,041
2021-10-27	240.53	241.03	237.56	237.56	217.01	160,630
2021-10-26	241.03	243.50	236.57	236.57	216.11	296,005
2021-10-25	244.99	246.47	239.05	239.05	218.37	430,369
2021-10-22	234.10	245.48	233.60	245.48	224.25	729,405
2021-10-21	235.58	244.49	231.13	234.10	213.85	696,067
2021-10-20	232.61	234.10	229.15	231.13	211.14	159,620
2021-10-19	226.67	233.60	226.67	232.61	212.49	229,328
2021-10-18	231.62	233.60	227.17	227.66	207.97	204,071
2021-10-15	233.11	237.56	228.65	230.63	210.68	869,831
2021-10-14	224.70	225.69	217.77	225.69	206.16	287,923

← NewerPage 21 of 21 · 1,226 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.