Gudeng Precision Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | 374.50 | 378.50 | 370.00 | 372.00 | 361.59 | 603,372 |
| 2025-04-30 | 374.50 | 375.00 | 367.00 | 367.00 | 356.73 | 297,119 |
| 2025-04-29 | 370.00 | 374.50 | 366.00 | 374.50 | 364.02 | 363,211 |
| 2025-04-28 | 375.50 | 377.00 | 370.00 | 370.00 | 359.65 | 347,083 |
| 2025-04-25 | 370.00 | 375.00 | 363.50 | 369.00 | 358.68 | 850,572 |
| 2025-04-24 | 359.50 | 363.50 | 354.00 | 356.00 | 346.04 | 678,311 |
| 2025-04-23 | 356.50 | 359.50 | 352.50 | 356.00 | 346.04 | 638,750 |
| 2025-04-22 | 336.00 | 352.00 | 336.00 | 339.50 | 330.00 | 710,516 |
| 2025-04-21 | 364.50 | 364.50 | 346.00 | 346.00 | 336.32 | 628,242 |
| 2025-04-18 | 369.00 | 380.50 | 363.00 | 363.50 | 353.33 | 944,636 |
| 2025-04-17 | 361.50 | 366.50 | 351.00 | 365.00 | 354.79 | 808,377 |
| 2025-04-16 | 379.50 | 381.00 | 368.00 | 370.00 | 359.65 | 486,467 |
| 2025-04-15 | 377.50 | 381.50 | 374.00 | 380.00 | 369.37 | 493,419 |
| 2025-04-14 | 382.00 | 390.50 | 369.00 | 372.50 | 362.08 | 1,235,244 |
| 2025-04-11 | 328.50 | 372.50 | 322.50 | 372.50 | 362.08 | 1,847,798 |
| 2025-04-10 | 345.00 | 345.00 | 345.00 | 345.00 | 335.35 | 839,289 |
| 2025-04-09 | 318.50 | 329.00 | 314.00 | 314.00 | 305.21 | 1,131,553 |
| 2025-04-08 | 348.50 | 362.00 | 348.50 | 348.50 | 338.75 | 846,380 |
| 2025-04-07 | 387.00 | 387.00 | 387.00 | 387.00 | 376.17 | 61,209 |
| 2025-04-02 | 411.50 | 434.00 | 411.00 | 430.00 | 417.97 | 1,305,440 |
| 2025-04-01 | 404.00 | 415.50 | 398.00 | 411.00 | 399.50 | 945,618 |
| 2025-03-31 | 411.00 | 414.00 | 396.00 | 396.00 | 384.92 | 1,041,786 |
| 2025-03-28 | 436.00 | 436.00 | 420.50 | 430.00 | 417.97 | 1,059,511 |
| 2025-03-27 | 446.00 | 447.50 | 437.50 | 438.00 | 425.74 | 1,332,360 |
| 2025-03-26 | 426.50 | 453.00 | 426.50 | 453.00 | 440.32 | 2,440,825 |
| 2025-03-25 | 413.50 | 434.50 | 413.00 | 425.50 | 413.59 | 1,972,644 |
| 2025-03-24 | 405.50 | 406.00 | 399.00 | 399.00 | 387.84 | 287,083 |
| 2025-03-21 | 404.50 | 418.00 | 400.50 | 401.00 | 389.78 | 503,740 |
| 2025-03-20 | 411.50 | 411.50 | 403.50 | 404.00 | 392.70 | 418,600 |
| 2025-03-19 | 423.00 | 423.00 | 403.50 | 403.50 | 392.21 | 593,500 |
| 2025-03-18 | 410.00 | 420.00 | 403.00 | 420.00 | 408.25 | 880,104 |
| 2025-03-17 | 406.00 | 410.00 | 403.00 | 405.00 | 393.67 | 457,845 |
| 2025-03-14 | 391.50 | 399.00 | 389.00 | 398.00 | 386.86 | 333,130 |
| 2025-03-13 | 405.00 | 406.50 | 391.50 | 391.50 | 380.55 | 521,474 |
| 2025-03-12 | 395.00 | 399.50 | 391.00 | 393.50 | 382.49 | 1,256,710 |
| 2025-03-11 | 396.00 | 398.00 | 385.00 | 390.00 | 379.09 | 2,065,810 |
| 2025-03-10 | 436.50 | 436.50 | 416.00 | 416.00 | 404.36 | 1,268,657 |
| 2025-03-07 | 439.00 | 443.50 | 434.00 | 436.50 | 424.29 | 778,302 |
| 2025-03-06 | 460.50 | 463.00 | 446.00 | 446.00 | 433.52 | 1,776,240 |
| 2025-03-05 | 478.00 | 478.50 | 467.00 | 467.00 | 453.93 | 625,346 |
| 2025-03-04 | 462.50 | 482.00 | 454.00 | 470.50 | 457.34 | 1,237,342 |
| 2025-03-03 | 476.00 | 476.00 | 460.00 | 460.00 | 447.13 | 602,146 |
| 2025-02-27 | 488.00 | 490.50 | 480.00 | 482.00 | 468.51 | 445,622 |
| 2025-02-26 | 486.00 | 491.00 | 481.50 | 483.00 | 469.49 | 401,747 |
| 2025-02-25 | 486.00 | 490.50 | 481.00 | 490.50 | 476.78 | 313,181 |
| 2025-02-24 | 492.00 | 494.00 | 486.00 | 489.50 | 475.80 | 487,461 |
| 2025-02-21 | 498.00 | 503.00 | 496.00 | 497.00 | 483.09 | 948,426 |
| 2025-02-20 | 500.00 | 508.00 | 495.00 | 508.00 | 493.79 | 2,014,423 |
| 2025-02-19 | 470.50 | 501.00 | 464.50 | 492.00 | 478.23 | 1,544,384 |
| 2025-02-18 | 446.00 | 475.00 | 444.50 | 468.00 | 454.91 | 1,006,257 |
| 2025-02-17 | 439.50 | 446.00 | 437.00 | 441.00 | 428.66 | 347,346 |
| 2025-02-14 | 445.00 | 445.00 | 438.00 | 443.00 | 430.60 | 187,524 |
| 2025-02-13 | 438.00 | 446.50 | 438.00 | 441.50 | 429.15 | 383,960 |
| 2025-02-12 | 443.00 | 445.00 | 437.00 | 437.50 | 425.26 | 283,125 |
| 2025-02-11 | 442.00 | 450.00 | 440.50 | 441.50 | 429.15 | 511,380 |
| 2025-02-10 | 445.00 | 446.00 | 438.00 | 443.50 | 431.09 | 438,438 |
| 2025-02-07 | 456.00 | 456.00 | 449.00 | 450.00 | 437.41 | 278,496 |
| 2025-02-06 | 454.00 | 463.00 | 454.00 | 455.00 | 442.27 | 446,167 |
| 2025-02-05 | 447.50 | 452.00 | 444.00 | 446.50 | 434.01 | 342,390 |
| 2025-02-04 | 443.00 | 447.00 | 436.00 | 439.50 | 427.20 | 483,949 |
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.