Gudeng Precision Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 439.50 | 450.00 | 424.00 | 426.50 | 422.88 | 5,054,218 |
| 2026-01-15 | 425.00 | 427.00 | 413.00 | 421.00 | 417.43 | 2,239,869 |
| 2026-01-14 | 431.00 | 440.00 | 423.00 | 424.00 | 420.40 | 1,903,450 |
| 2026-01-13 | 431.00 | 433.00 | 420.00 | 425.50 | 421.89 | 2,271,580 |
| 2026-01-12 | 420.50 | 426.00 | 412.00 | 425.00 | 421.39 | 2,614,641 |
| 2026-01-09 | 413.50 | 419.00 | 397.00 | 408.00 | 404.54 | 2,628,670 |
| 2026-01-08 | 419.00 | 437.50 | 413.50 | 413.50 | 409.99 | 3,674,150 |
| 2026-01-07 | 425.50 | 428.50 | 416.00 | 419.00 | 415.45 | 3,866,143 |
| 2026-01-06 | 410.00 | 448.00 | 404.00 | 428.00 | 424.37 | 9,316,721 |
| 2026-01-05 | 395.50 | 408.00 | 395.00 | 408.00 | 404.54 | 6,803,399 |
| 2026-01-02 | 356.50 | 387.00 | 356.00 | 371.00 | 367.85 | 5,453,438 |
| 2025-12-31 | 356.00 | 366.00 | 350.00 | 356.00 | 352.98 | 3,382,455 |
| 2025-12-30 | 337.00 | 353.00 | 335.50 | 352.50 | 349.51 | 3,503,839 |
| 2025-12-29 | 331.00 | 349.50 | 329.00 | 337.00 | 334.14 | 3,141,639 |
| 2025-12-26 | 316.50 | 328.50 | 313.00 | 327.00 | 324.23 | 1,268,509 |
| 2025-12-24 | 317.00 | 321.00 | 314.50 | 315.00 | 312.33 | 447,265 |
| 2025-12-23 | 324.00 | 324.50 | 314.00 | 315.00 | 312.33 | 892,164 |
| 2025-12-22 | 324.00 | 325.00 | 321.00 | 321.00 | 318.28 | 367,013 |
| 2025-12-19 | 323.50 | 325.50 | 318.00 | 320.00 | 317.29 | 943,515 |
| 2025-12-18 | 326.00 | 328.00 | 319.50 | 320.00 | 317.29 | 1,049,327 |
| 2025-12-17 | 338.00 | 340.50 | 329.50 | 330.00 | 327.20 | 1,134,630 |
| 2025-12-16 | 349.50 | 351.00 | 330.00 | 334.00 | 331.17 | 2,498,261 |
| 2025-12-15 | 347.50 | 359.00 | 345.00 | 352.50 | 349.51 | 2,122,000 |
| 2025-12-12 | 346.00 | 355.50 | 345.00 | 348.50 | 345.54 | 1,655,945 |
| 2025-12-11 | 346.00 | 356.00 | 344.00 | 344.00 | 341.08 | 3,078,002 |
| 2025-12-10 | 345.00 | 351.50 | 340.50 | 342.00 | 337.21 | 1,595,429 |
| 2025-12-09 | 346.00 | 347.00 | 337.50 | 338.00 | 333.27 | 758,222 |
| 2025-12-08 | 338.00 | 346.50 | 338.00 | 344.50 | 339.68 | 721,639 |
| 2025-12-05 | 342.50 | 344.50 | 336.00 | 339.50 | 334.75 | 725,249 |
| 2025-12-04 | 342.00 | 346.50 | 338.50 | 344.50 | 339.68 | 909,335 |
| 2025-12-03 | 342.00 | 342.50 | 338.00 | 340.00 | 335.24 | 291,749 |
| 2025-12-02 | 340.00 | 343.50 | 338.00 | 338.00 | 333.27 | 507,490 |
| 2025-12-01 | 343.50 | 347.00 | 334.50 | 336.00 | 331.30 | 743,272 |
| 2025-11-28 | 342.00 | 345.00 | 338.50 | 342.50 | 337.71 | 1,056,348 |
| 2025-11-27 | 343.00 | 356.00 | 333.00 | 337.00 | 332.28 | 2,818,180 |
| 2025-11-26 | 350.00 | 352.50 | 340.50 | 343.00 | 338.20 | 1,490,378 |
| 2025-11-25 | 345.00 | 362.00 | 342.50 | 349.00 | 344.12 | 4,326,626 |
| 2025-11-24 | 329.50 | 335.00 | 325.00 | 335.00 | 330.31 | 514,189 |
| 2025-11-21 | 335.00 | 339.00 | 324.50 | 326.50 | 321.93 | 1,114,358 |
| 2025-11-20 | 338.00 | 346.50 | 334.50 | 344.00 | 339.19 | 1,070,194 |
| 2025-11-19 | 330.50 | 339.00 | 327.00 | 332.50 | 327.85 | 762,346 |
| 2025-11-18 | 339.00 | 341.50 | 328.50 | 330.00 | 325.38 | 863,364 |
| 2025-11-17 | 344.00 | 351.50 | 337.00 | 338.00 | 333.27 | 799,669 |
| 2025-11-14 | 339.00 | 346.00 | 336.50 | 340.50 | 335.74 | 698,219 |
| 2025-11-13 | 333.00 | 347.00 | 327.50 | 346.00 | 341.16 | 996,529 |
| 2025-11-12 | 336.00 | 336.50 | 331.00 | 332.50 | 327.85 | 372,258 |
| 2025-11-11 | 343.00 | 350.00 | 332.00 | 333.00 | 328.34 | 943,118 |
| 2025-11-10 | 335.00 | 348.50 | 334.00 | 340.00 | 335.24 | 1,116,587 |
| 2025-11-07 | 323.00 | 331.00 | 320.00 | 328.00 | 323.41 | 571,197 |
| 2025-11-06 | 333.50 | 334.00 | 328.00 | 328.50 | 323.90 | 355,524 |
| 2025-11-05 | 332.00 | 337.00 | 327.50 | 330.50 | 325.88 | 698,129 |
| 2025-11-04 | 349.50 | 353.50 | 340.00 | 340.00 | 335.24 | 892,496 |
| 2025-11-03 | 355.00 | 355.00 | 344.50 | 350.00 | 345.10 | 1,142,819 |
| 2025-10-31 | 339.00 | 353.50 | 336.00 | 353.00 | 348.06 | 2,412,614 |
| 2025-10-30 | 336.00 | 340.00 | 327.50 | 338.00 | 333.27 | 1,068,849 |
| 2025-10-29 | 327.50 | 336.50 | 325.50 | 334.50 | 329.82 | 885,310 |
| 2025-10-28 | 326.50 | 328.00 | 321.00 | 325.00 | 320.45 | 436,359 |
| 2025-10-27 | 333.50 | 334.50 | 317.50 | 323.00 | 318.48 | 1,194,828 |
| 2025-10-23 | 338.50 | 343.50 | 327.50 | 328.00 | 323.41 | 870,080 |
| 2025-10-22 | 342.00 | 342.00 | 335.50 | 337.50 | 332.78 | 508,468 |
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.