Gudeng Precision Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 476.00 | 482.00 | 455.00 | 459.00 | 455.11 | 4,141,218 |
| 2026-04-23 | 504.00 | 505.00 | 453.00 | 468.50 | 464.53 | 5,063,832 |
| 2026-04-22 | 503.00 | 519.00 | 490.00 | 495.00 | 490.80 | 4,234,105 |
| 2026-04-21 | 488.00 | 514.00 | 470.00 | 503.00 | 498.73 | 8,834,844 |
| 2026-04-20 | 436.50 | 473.00 | 430.00 | 473.00 | 468.99 | 4,181,668 |
| 2026-04-17 | 423.00 | 435.00 | 418.50 | 430.00 | 426.35 | 3,322,717 |
| 2026-04-16 | 412.00 | 436.00 | 410.00 | 435.00 | 431.31 | 7,398,153 |
| 2026-04-15 | 412.00 | 414.00 | 393.00 | 402.00 | 398.59 | 2,200,717 |
| 2026-04-14 | 387.50 | 409.00 | 377.00 | 404.50 | 401.07 | 4,608,101 |
| 2026-04-13 | 387.50 | 387.50 | 380.50 | 381.50 | 378.26 | 1,660,808 |
| 2026-04-10 | 419.00 | 428.00 | 386.00 | 390.50 | 387.19 | 3,731,744 |
| 2026-04-09 | 408.00 | 423.50 | 397.50 | 417.50 | 413.96 | 1,900,328 |
| 2026-04-08 | 385.00 | 405.00 | 385.00 | 404.50 | 401.07 | 1,651,841 |
| 2026-04-07 | 381.00 | 385.50 | 372.50 | 377.00 | 373.80 | 842,346 |
| 2026-04-02 | 380.00 | 388.00 | 375.00 | 375.00 | 371.82 | 894,104 |
| 2026-04-01 | 388.50 | 390.50 | 377.00 | 377.00 | 373.80 | 1,080,001 |
| 2026-03-31 | 396.00 | 399.00 | 374.50 | 376.50 | 373.31 | 914,210 |
| 2026-03-30 | 400.50 | 401.00 | 388.00 | 396.00 | 392.64 | 939,514 |
| 2026-03-27 | 400.00 | 411.00 | 392.00 | 410.00 | 406.52 | 907,644 |
| 2026-03-26 | 420.50 | 431.50 | 404.00 | 404.00 | 400.57 | 1,825,784 |
| 2026-03-25 | 395.00 | 415.00 | 395.00 | 412.50 | 409.00 | 1,452,751 |
| 2026-03-24 | 414.50 | 423.00 | 386.00 | 386.00 | 382.73 | 1,759,109 |
| 2026-03-23 | 380.00 | 413.00 | 376.00 | 403.00 | 399.58 | 1,287,694 |
| 2026-03-20 | 395.00 | 405.00 | 390.00 | 392.00 | 388.67 | 804,751 |
| 2026-03-19 | 400.00 | 405.00 | 390.50 | 393.00 | 389.67 | 763,244 |
| 2026-03-18 | 386.50 | 409.00 | 386.00 | 406.00 | 402.56 | 1,638,039 |
| 2026-03-17 | 385.00 | 390.50 | 381.00 | 381.00 | 377.77 | 451,350 |
| 2026-03-16 | 379.50 | 385.00 | 375.50 | 379.00 | 375.78 | 582,001 |
| 2026-03-13 | 382.50 | 383.00 | 372.00 | 381.00 | 377.77 | 668,582 |
| 2026-03-12 | 391.00 | 391.00 | 381.50 | 384.00 | 380.74 | 503,674 |
| 2026-03-11 | 382.00 | 392.50 | 382.00 | 390.00 | 386.69 | 561,573 |
| 2026-03-10 | 378.00 | 382.50 | 372.50 | 376.00 | 372.81 | 702,226 |
| 2026-03-09 | 360.50 | 370.00 | 357.00 | 364.50 | 361.41 | 962,494 |
| 2026-03-06 | 396.00 | 400.00 | 391.00 | 396.00 | 392.64 | 473,469 |
| 2026-03-05 | 391.50 | 409.00 | 386.50 | 400.00 | 396.61 | 1,645,367 |
| 2026-03-04 | 400.00 | 400.00 | 371.50 | 373.00 | 369.84 | 1,266,835 |
| 2026-03-03 | 414.50 | 428.00 | 404.50 | 404.50 | 401.07 | 864,819 |
| 2026-03-02 | 415.50 | 423.00 | 410.00 | 414.50 | 410.98 | 899,734 |
| 2026-02-26 | 426.00 | 435.00 | 419.00 | 425.50 | 421.89 | 1,503,718 |
| 2026-02-25 | 418.00 | 427.50 | 416.00 | 423.00 | 419.41 | 1,350,460 |
| 2026-02-24 | 411.50 | 420.00 | 407.00 | 416.50 | 412.97 | 942,971 |
| 2026-02-23 | 400.00 | 416.50 | 392.00 | 409.50 | 406.03 | 1,250,439 |
| 2026-02-11 | 405.00 | 405.00 | 391.50 | 392.50 | 389.17 | 943,057 |
| 2026-02-10 | 407.00 | 408.50 | 402.50 | 404.50 | 401.07 | 547,320 |
| 2026-02-09 | 405.00 | 418.50 | 405.00 | 407.50 | 404.04 | 1,108,459 |
| 2026-02-06 | 400.50 | 404.00 | 388.00 | 393.00 | 389.67 | 1,336,913 |
| 2026-02-05 | 410.00 | 410.00 | 400.50 | 400.50 | 397.10 | 719,966 |
| 2026-02-04 | 404.00 | 413.50 | 403.00 | 413.50 | 409.99 | 621,585 |
| 2026-02-03 | 416.00 | 418.50 | 404.00 | 406.50 | 403.05 | 993,600 |
| 2026-02-02 | 397.00 | 410.00 | 397.00 | 405.00 | 401.56 | 1,363,736 |
| 2026-01-30 | 414.00 | 417.50 | 396.00 | 402.50 | 399.09 | 2,068,813 |
| 2026-01-29 | 454.00 | 454.00 | 413.00 | 414.50 | 410.98 | 4,818,779 |
| 2026-01-28 | 445.00 | 462.00 | 443.00 | 455.50 | 451.64 | 3,468,307 |
| 2026-01-27 | 441.50 | 444.00 | 435.00 | 442.00 | 438.25 | 974,725 |
| 2026-01-26 | 441.00 | 446.00 | 433.00 | 437.00 | 433.29 | 1,597,115 |
| 2026-01-23 | 442.00 | 449.00 | 434.00 | 440.50 | 436.76 | 2,296,702 |
| 2026-01-22 | 438.00 | 442.50 | 432.00 | 437.50 | 433.79 | 1,815,088 |
| 2026-01-21 | 429.00 | 443.50 | 427.50 | 428.00 | 424.37 | 1,959,760 |
| 2026-01-20 | 425.50 | 442.00 | 421.00 | 433.50 | 429.82 | 2,712,343 |
| 2026-01-19 | 424.50 | 428.00 | 418.50 | 423.00 | 419.41 | 1,359,269 |
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.