Gudeng Precision Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 314.50 | 314.50 | 306.50 | 307.50 | 303.20 | 596,777 |
| 2025-07-25 | 316.50 | 316.50 | 308.50 | 309.50 | 305.17 | 632,425 |
| 2025-07-24 | 314.50 | 322.00 | 314.00 | 315.00 | 310.59 | 970,152 |
| 2025-07-23 | 304.00 | 311.50 | 303.50 | 311.50 | 307.14 | 935,977 |
| 2025-07-22 | 320.00 | 320.00 | 299.50 | 303.50 | 299.25 | 2,177,779 |
| 2025-07-21 | 321.00 | 321.00 | 317.00 | 320.00 | 315.52 | 559,515 |
| 2025-07-18 | 322.00 | 322.50 | 318.00 | 318.00 | 313.55 | 991,945 |
| 2025-07-17 | 319.00 | 321.00 | 317.00 | 319.00 | 314.54 | 1,332,703 |
| 2025-07-16 | 318.00 | 321.50 | 316.00 | 318.00 | 313.55 | 1,958,086 |
| 2025-07-15 | 321.00 | 325.00 | 318.00 | 325.00 | 320.45 | 1,243,124 |
| 2025-07-14 | 340.00 | 340.00 | 321.00 | 321.00 | 316.51 | 1,846,144 |
| 2025-07-11 | 324.50 | 344.50 | 321.00 | 339.00 | 334.26 | 2,522,999 |
| 2025-07-10 | 331.50 | 331.50 | 318.50 | 320.00 | 315.52 | 1,430,064 |
| 2025-07-09 | 328.00 | 334.00 | 327.00 | 329.50 | 324.89 | 1,059,638 |
| 2025-07-08 | 337.00 | 337.00 | 325.00 | 328.00 | 323.41 | 1,430,480 |
| 2025-07-07 | 353.50 | 353.50 | 338.50 | 338.50 | 333.76 | 1,483,119 |
| 2025-07-04 | 368.00 | 368.00 | 352.00 | 353.00 | 348.06 | 1,377,815 |
| 2025-07-03 | 372.00 | 374.00 | 363.00 | 363.50 | 358.41 | 926,100 |
| 2025-07-02 | 375.00 | 375.00 | 367.00 | 367.00 | 361.86 | 1,103,701 |
| 2025-07-01 | 376.00 | 385.00 | 373.00 | 374.50 | 369.26 | 2,328,837 |
| 2025-06-30 | 366.50 | 376.50 | 364.50 | 372.00 | 366.79 | 1,622,479 |
| 2025-06-27 | 365.00 | 371.00 | 362.50 | 365.50 | 360.39 | 631,202 |
| 2025-06-26 | 380.50 | 380.50 | 363.50 | 363.50 | 358.41 | 1,164,576 |
| 2025-06-25 | 381.00 | 387.00 | 375.00 | 376.50 | 371.23 | 2,319,641 |
| 2025-06-24 | 363.00 | 374.50 | 361.50 | 373.50 | 368.27 | 934,577 |
| 2025-06-23 | 352.00 | 358.50 | 352.00 | 357.50 | 352.50 | 520,121 |
| 2025-06-20 | 366.00 | 366.00 | 354.50 | 360.50 | 355.46 | 604,510 |
| 2025-06-19 | 374.00 | 374.00 | 365.00 | 365.00 | 359.89 | 505,550 |
| 2025-06-18 | 363.00 | 377.50 | 362.50 | 374.00 | 368.77 | 1,186,358 |
| 2025-06-17 | 357.50 | 368.50 | 357.50 | 362.50 | 357.43 | 518,375 |
| 2025-06-16 | 359.50 | 360.00 | 355.00 | 359.50 | 349.44 | 389,815 |
| 2025-06-13 | 370.00 | 370.00 | 361.50 | 362.00 | 351.87 | 712,695 |
| 2025-06-12 | 373.50 | 373.50 | 367.00 | 372.00 | 361.59 | 441,454 |
| 2025-06-11 | 374.00 | 380.00 | 368.00 | 370.00 | 359.65 | 895,568 |
| 2025-06-10 | 372.00 | 372.50 | 367.00 | 368.00 | 357.70 | 626,619 |
| 2025-06-09 | 368.50 | 371.00 | 364.50 | 367.00 | 356.73 | 652,509 |
| 2025-06-06 | 364.50 | 367.00 | 360.00 | 367.00 | 356.73 | 611,385 |
| 2025-06-05 | 360.00 | 370.50 | 359.00 | 363.50 | 353.33 | 1,691,270 |
| 2025-06-04 | 354.00 | 364.50 | 352.50 | 353.50 | 343.61 | 1,105,910 |
| 2025-06-03 | 355.00 | 357.00 | 345.00 | 349.50 | 339.72 | 886,488 |
| 2025-06-02 | 348.50 | 350.00 | 340.50 | 350.00 | 340.21 | 995,167 |
| 2025-05-29 | 361.00 | 364.00 | 346.50 | 350.00 | 340.21 | 1,430,940 |
| 2025-05-28 | 374.50 | 377.50 | 356.00 | 356.00 | 346.04 | 1,260,484 |
| 2025-05-27 | 384.00 | 384.50 | 368.00 | 369.00 | 358.68 | 1,174,049 |
| 2025-05-26 | 390.50 | 390.50 | 382.00 | 383.00 | 372.28 | 481,447 |
| 2025-05-23 | 389.50 | 404.00 | 388.00 | 390.00 | 379.09 | 343,806 |
| 2025-05-22 | 378.00 | 389.00 | 370.00 | 385.50 | 374.71 | 608,630 |
| 2025-05-21 | 377.50 | 382.50 | 376.00 | 380.00 | 369.37 | 643,000 |
| 2025-05-20 | 380.00 | 385.00 | 375.50 | 375.50 | 364.99 | 371,111 |
| 2025-05-19 | 389.00 | 390.00 | 380.00 | 380.00 | 369.37 | 384,440 |
| 2025-05-16 | 381.00 | 389.00 | 381.00 | 384.50 | 373.74 | 427,353 |
| 2025-05-15 | 392.50 | 392.50 | 376.50 | 380.00 | 369.37 | 749,624 |
| 2025-05-14 | 387.00 | 392.50 | 384.00 | 389.50 | 378.60 | 728,651 |
| 2025-05-13 | 405.00 | 408.00 | 380.00 | 381.50 | 370.83 | 1,586,669 |
| 2025-05-12 | 386.00 | 398.00 | 383.50 | 395.00 | 383.95 | 879,538 |
| 2025-05-09 | 386.00 | 386.50 | 374.00 | 381.00 | 370.34 | 751,216 |
| 2025-05-08 | 366.00 | 383.50 | 366.00 | 383.00 | 372.28 | 828,398 |
| 2025-05-07 | 363.00 | 367.00 | 361.00 | 364.00 | 353.82 | 322,003 |
| 2025-05-06 | 353.00 | 370.00 | 353.00 | 363.50 | 353.33 | 683,031 |
| 2025-05-05 | 376.00 | 376.00 | 349.00 | 359.50 | 349.44 | 681,620 |
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.