Gudeng Precision Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 340.50 | 346.00 | 340.00 | 342.00 | 337.21 | 584,496 |
| 2025-10-20 | 340.50 | 345.00 | 336.50 | 340.00 | 335.24 | 489,308 |
| 2025-10-17 | 341.00 | 346.00 | 339.00 | 339.00 | 334.26 | 665,296 |
| 2025-10-16 | 336.50 | 345.50 | 332.50 | 345.50 | 340.67 | 1,353,201 |
| 2025-10-15 | 324.00 | 337.50 | 319.50 | 337.50 | 332.78 | 763,985 |
| 2025-10-14 | 337.50 | 343.00 | 318.50 | 320.00 | 315.52 | 1,156,529 |
| 2025-10-13 | 316.00 | 335.00 | 315.50 | 332.50 | 327.85 | 800,794 |
| 2025-10-09 | 347.50 | 348.00 | 339.00 | 339.00 | 334.26 | 608,662 |
| 2025-10-08 | 348.00 | 348.00 | 341.00 | 343.00 | 338.20 | 636,332 |
| 2025-10-07 | 357.00 | 361.00 | 348.50 | 350.00 | 345.10 | 1,152,568 |
| 2025-10-03 | 342.00 | 355.00 | 342.00 | 354.00 | 349.05 | 1,807,897 |
| 2025-10-02 | 349.50 | 349.50 | 341.00 | 341.00 | 336.23 | 804,001 |
| 2025-10-01 | 345.50 | 356.00 | 341.50 | 341.50 | 336.72 | 1,303,415 |
| 2025-09-30 | 342.00 | 357.00 | 341.00 | 344.50 | 339.68 | 2,006,607 |
| 2025-09-29 | 338.00 | 338.00 | 338.00 | 338.00 | 333.27 | 0 |
| 2025-09-26 | 356.00 | 356.00 | 336.50 | 338.00 | 333.27 | 2,137,787 |
| 2025-09-25 | 356.00 | 363.50 | 351.00 | 356.00 | 351.02 | 1,246,734 |
| 2025-09-24 | 350.00 | 360.00 | 343.00 | 358.00 | 352.99 | 2,826,492 |
| 2025-09-23 | 366.50 | 371.50 | 352.00 | 353.00 | 348.06 | 4,119,160 |
| 2025-09-22 | 333.00 | 365.00 | 328.50 | 364.00 | 358.91 | 6,752,892 |
| 2025-09-19 | 320.00 | 336.50 | 316.50 | 332.00 | 327.35 | 3,790,346 |
| 2025-09-18 | 315.00 | 321.50 | 315.00 | 316.50 | 312.07 | 864,133 |
| 2025-09-17 | 315.00 | 321.50 | 314.00 | 315.00 | 310.59 | 1,496,632 |
| 2025-09-16 | 312.00 | 316.00 | 308.50 | 314.00 | 309.61 | 1,184,794 |
| 2025-09-15 | 310.50 | 313.00 | 307.00 | 309.00 | 304.68 | 589,069 |
| 2025-09-12 | 314.50 | 315.50 | 307.00 | 309.00 | 304.68 | 1,046,491 |
| 2025-09-11 | 321.00 | 321.00 | 312.50 | 312.50 | 308.13 | 1,158,867 |
| 2025-09-10 | 310.00 | 319.00 | 310.00 | 318.00 | 313.55 | 1,209,225 |
| 2025-09-09 | 315.50 | 316.50 | 307.50 | 309.00 | 304.68 | 656,271 |
| 2025-09-08 | 313.50 | 316.50 | 312.00 | 313.50 | 309.11 | 391,436 |
| 2025-09-05 | 316.50 | 316.50 | 310.00 | 311.00 | 306.65 | 440,761 |
| 2025-09-04 | 310.00 | 318.50 | 310.00 | 310.50 | 306.16 | 940,918 |
| 2025-09-03 | 308.50 | 312.50 | 306.50 | 309.00 | 304.68 | 431,185 |
| 2025-09-02 | 313.50 | 316.00 | 307.00 | 308.50 | 304.18 | 602,338 |
| 2025-09-01 | 321.00 | 321.50 | 310.00 | 312.50 | 308.13 | 1,352,635 |
| 2025-08-29 | 326.00 | 326.50 | 320.00 | 321.00 | 316.51 | 1,306,752 |
| 2025-08-28 | 318.50 | 324.50 | 317.00 | 324.00 | 319.47 | 2,923,896 |
| 2025-08-27 | 320.00 | 321.00 | 311.50 | 317.00 | 312.56 | 2,668,433 |
| 2025-08-26 | 301.50 | 320.00 | 298.50 | 315.00 | 310.59 | 2,908,524 |
| 2025-08-25 | 293.50 | 302.00 | 293.00 | 300.50 | 296.30 | 2,091,929 |
| 2025-08-22 | 291.00 | 291.50 | 284.50 | 286.00 | 282.00 | 410,225 |
| 2025-08-21 | 285.50 | 293.00 | 285.50 | 289.00 | 284.96 | 795,209 |
| 2025-08-20 | 289.00 | 291.50 | 281.00 | 283.00 | 279.04 | 873,978 |
| 2025-08-19 | 295.00 | 299.00 | 291.50 | 292.50 | 288.41 | 1,004,143 |
| 2025-08-18 | 288.00 | 295.50 | 284.50 | 295.00 | 290.87 | 1,297,977 |
| 2025-08-15 | 295.00 | 295.00 | 288.00 | 288.00 | 283.97 | 901,859 |
| 2025-08-14 | 302.00 | 302.00 | 292.50 | 294.00 | 289.89 | 975,477 |
| 2025-08-13 | 297.50 | 304.50 | 295.00 | 300.00 | 295.80 | 1,587,464 |
| 2025-08-12 | 290.00 | 296.00 | 288.50 | 294.00 | 289.89 | 1,117,083 |
| 2025-08-11 | 287.00 | 290.50 | 277.00 | 289.00 | 284.96 | 2,192,419 |
| 2025-08-08 | 298.00 | 298.50 | 285.00 | 287.00 | 282.98 | 2,435,788 |
| 2025-08-07 | 294.50 | 304.50 | 294.50 | 299.00 | 294.82 | 1,294,681 |
| 2025-08-06 | 304.50 | 304.50 | 299.50 | 299.50 | 295.31 | 486,867 |
| 2025-08-05 | 310.00 | 310.50 | 304.50 | 304.50 | 300.24 | 527,000 |
| 2025-08-04 | 302.00 | 309.00 | 298.50 | 307.00 | 302.70 | 1,013,843 |
| 2025-08-01 | 304.00 | 304.00 | 304.00 | 304.00 | 299.75 | 0 |
| 2025-07-31 | 307.00 | 307.50 | 301.50 | 304.00 | 299.75 | 692,942 |
| 2025-07-30 | 305.00 | 307.00 | 302.50 | 304.00 | 299.75 | 624,479 |
| 2025-07-29 | 306.50 | 308.00 | 301.50 | 302.00 | 297.77 | 681,583 |
| 2025-07-28 | 314.50 | 314.50 | 306.50 | 307.50 | 303.20 | 596,777 |
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.