Gudeng Precision Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 467.00 | 467.00 | 432.00 | 441.00 | 428.66 | 1,122,821 |
| 2025-01-22 | 477.50 | 482.50 | 475.50 | 480.00 | 466.57 | 639,000 |
| 2025-01-21 | 482.50 | 485.00 | 471.50 | 471.50 | 458.31 | 588,000 |
| 2025-01-20 | 471.00 | 489.00 | 470.00 | 486.50 | 472.89 | 725,000 |
| 2025-01-17 | 474.50 | 480.00 | 460.50 | 466.00 | 452.96 | 587,000 |
| 2025-01-16 | 461.00 | 472.00 | 456.50 | 467.50 | 454.42 | 770,000 |
| 2025-01-15 | 469.50 | 470.50 | 450.50 | 450.50 | 437.89 | 627,000 |
| 2025-01-14 | 473.50 | 474.00 | 466.00 | 470.00 | 456.85 | 331,000 |
| 2025-01-13 | 490.50 | 490.50 | 465.50 | 465.50 | 452.48 | 758,000 |
| 2025-01-10 | 491.00 | 504.00 | 489.00 | 490.50 | 476.78 | 260,000 |
| 2025-01-09 | 504.00 | 506.00 | 491.00 | 491.00 | 477.26 | 195,000 |
| 2025-01-08 | 511.00 | 511.00 | 501.00 | 504.00 | 489.90 | 256,000 |
| 2025-01-07 | 515.00 | 517.00 | 509.00 | 509.00 | 494.76 | 472,000 |
| 2025-01-06 | 496.50 | 509.00 | 496.50 | 509.00 | 494.76 | 717,000 |
| 2025-01-03 | 477.00 | 495.00 | 477.00 | 494.00 | 480.18 | 684,000 |
| 2025-01-02 | 487.00 | 493.00 | 475.00 | 475.00 | 461.71 | 481,000 |
| 2024-12-31 | 488.00 | 489.50 | 482.00 | 487.00 | 473.37 | 268,000 |
| 2024-12-30 | 494.50 | 496.50 | 487.00 | 490.50 | 476.78 | 267,000 |
| 2024-12-27 | 489.00 | 494.50 | 488.00 | 492.00 | 478.23 | 173,000 |
| 2024-12-26 | 499.00 | 499.50 | 488.00 | 489.00 | 475.32 | 469,000 |
| 2024-12-25 | 502.00 | 502.00 | 496.00 | 496.00 | 482.12 | 131,000 |
| 2024-12-24 | 506.00 | 506.00 | 497.00 | 498.00 | 484.07 | 158,000 |
| 2024-12-23 | 500.00 | 506.00 | 496.50 | 500.00 | 486.01 | 264,000 |
| 2024-12-20 | 501.00 | 504.00 | 495.00 | 495.00 | 481.15 | 282,000 |
| 2024-12-19 | 495.50 | 501.00 | 488.50 | 501.00 | 486.98 | 569,000 |
| 2024-12-18 | 510.00 | 510.00 | 493.00 | 507.00 | 489.12 | 860,000 |
| 2024-12-17 | 506.00 | 510.00 | 503.00 | 507.00 | 489.12 | 387,000 |
| 2024-12-16 | 521.00 | 528.00 | 503.00 | 503.00 | 485.26 | 564,000 |
| 2024-12-13 | 520.00 | 521.00 | 513.00 | 515.00 | 496.84 | 311,000 |
| 2024-12-12 | 519.00 | 536.00 | 519.00 | 521.00 | 502.63 | 1,598,000 |
| 2024-12-11 | 507.00 | 519.00 | 505.00 | 516.00 | 497.81 | 663,000 |
| 2024-12-10 | 510.00 | 517.00 | 506.00 | 511.00 | 492.98 | 607,000 |
| 2024-12-09 | 509.00 | 515.00 | 504.00 | 510.00 | 492.02 | 417,000 |
| 2024-12-06 | 518.00 | 518.00 | 509.00 | 509.00 | 491.05 | 578,000 |
| 2024-12-05 | 515.00 | 529.00 | 515.00 | 516.00 | 497.81 | 1,173,000 |
| 2024-12-04 | 500.00 | 517.00 | 500.00 | 515.00 | 496.84 | 924,000 |
| 2024-12-03 | 499.00 | 508.00 | 491.00 | 497.50 | 479.96 | 855,000 |
| 2024-12-02 | 503.00 | 504.00 | 488.50 | 492.00 | 474.65 | 636,000 |
| 2024-11-29 | 492.00 | 501.00 | 492.00 | 497.00 | 479.48 | 257,000 |
| 2024-11-28 | 505.00 | 505.00 | 486.00 | 498.00 | 480.44 | 636,000 |
| 2024-11-27 | 519.00 | 522.00 | 501.00 | 501.00 | 483.34 | 406,000 |
| 2024-11-26 | 520.00 | 526.00 | 516.00 | 517.00 | 498.77 | 524,000 |
| 2024-11-25 | 511.00 | 530.00 | 511.00 | 526.00 | 507.45 | 854,000 |
| 2024-11-22 | 502.00 | 510.00 | 502.00 | 507.00 | 489.12 | 562,000 |
| 2024-11-21 | 491.00 | 511.00 | 491.00 | 503.00 | 485.26 | 987,000 |
| 2024-11-20 | 490.00 | 494.50 | 486.50 | 488.00 | 470.79 | 472,302 |
| 2024-11-19 | 487.50 | 496.50 | 486.00 | 490.00 | 472.72 | 495,000 |
| 2024-11-18 | 507.00 | 507.00 | 487.00 | 487.50 | 470.31 | 793,000 |
| 2024-11-15 | 509.00 | 511.00 | 502.00 | 508.00 | 490.09 | 477,000 |
| 2024-11-14 | 504.00 | 510.00 | 502.00 | 503.00 | 485.26 | 353,000 |
| 2024-11-13 | 499.50 | 515.00 | 499.50 | 504.00 | 486.23 | 569,000 |
| 2024-11-12 | 505.00 | 510.00 | 499.50 | 502.00 | 484.30 | 901,000 |
| 2024-11-11 | 521.00 | 524.00 | 510.00 | 512.00 | 493.95 | 969,000 |
| 2024-11-08 | 527.00 | 542.00 | 515.00 | 519.00 | 500.70 | 1,905,000 |
| 2024-11-07 | 554.00 | 554.00 | 531.00 | 532.00 | 513.24 | 1,559,000 |
| 2024-11-06 | 539.00 | 550.00 | 538.00 | 546.00 | 526.75 | 416,000 |
| 2024-11-05 | 536.00 | 543.00 | 536.00 | 536.00 | 517.10 | 354,000 |
| 2024-11-04 | 550.00 | 551.00 | 536.00 | 536.00 | 517.10 | 363,000 |
| 2024-11-01 | 534.00 | 549.00 | 533.00 | 548.00 | 528.68 | 393,000 |
| 2024-10-31 | 542.00 | 542.00 | 542.00 | 542.00 | 522.89 | 0 |
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.