Gudeng Precision Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 541.00 | 549.00 | 540.00 | 542.00 | 522.89 | 457,000 |
| 2024-10-29 | 535.00 | 547.00 | 532.00 | 537.00 | 518.07 | 794,000 |
| 2024-10-28 | 545.00 | 548.00 | 523.00 | 533.00 | 514.21 | 1,170,000 |
| 2024-10-25 | 550.00 | 552.00 | 533.00 | 543.00 | 523.85 | 1,620,000 |
| 2024-10-24 | 560.00 | 561.00 | 550.00 | 550.00 | 530.61 | 667,000 |
| 2024-10-23 | 563.00 | 567.00 | 560.00 | 561.00 | 541.22 | 435,000 |
| 2024-10-22 | 566.00 | 572.00 | 560.00 | 564.00 | 544.11 | 549,000 |
| 2024-10-21 | 565.00 | 576.00 | 560.00 | 562.00 | 542.18 | 889,000 |
| 2024-10-18 | 575.00 | 581.00 | 563.00 | 565.00 | 545.08 | 1,045,000 |
| 2024-10-17 | 570.00 | 578.00 | 562.00 | 565.00 | 545.08 | 1,144,000 |
| 2024-10-16 | 572.00 | 580.00 | 562.00 | 572.00 | 551.83 | 1,814,000 |
| 2024-10-15 | 602.00 | 606.00 | 591.00 | 593.00 | 572.09 | 632,000 |
| 2024-10-14 | 601.00 | 603.00 | 587.00 | 598.00 | 576.92 | 497,000 |
| 2024-10-11 | 598.00 | 602.00 | 591.00 | 598.00 | 576.92 | 551,000 |
| 2024-10-09 | 592.00 | 602.00 | 582.00 | 593.00 | 572.09 | 1,406,000 |
| 2024-10-08 | 603.00 | 609.00 | 596.00 | 600.00 | 578.84 | 1,226,000 |
| 2024-10-07 | 580.00 | 604.00 | 577.00 | 602.00 | 580.77 | 1,714,000 |
| 2024-10-04 | 582.00 | 591.00 | 574.00 | 575.00 | 554.73 | 989,000 |
| 2024-10-03 | 589.00 | 589.00 | 589.00 | 589.00 | 568.23 | 0 |
| 2024-10-02 | 589.00 | 589.00 | 589.00 | 589.00 | 568.23 | 0 |
| 2024-10-01 | 566.00 | 593.00 | 566.00 | 589.00 | 568.23 | 1,255,000 |
| 2024-09-30 | 573.00 | 574.00 | 563.00 | 565.00 | 545.08 | 615,000 |
| 2024-09-27 | 579.00 | 599.00 | 571.00 | 574.00 | 553.76 | 1,428,000 |
| 2024-09-26 | 575.00 | 580.00 | 571.00 | 574.00 | 553.76 | 354,000 |
| 2024-09-25 | 581.00 | 588.00 | 571.00 | 574.00 | 553.76 | 995,000 |
| 2024-09-24 | 595.00 | 595.00 | 570.00 | 574.00 | 553.76 | 1,239,000 |
| 2024-09-23 | 575.00 | 600.00 | 575.00 | 595.00 | 574.02 | 1,909,000 |
| 2024-09-20 | 589.00 | 591.00 | 570.00 | 570.00 | 549.90 | 743,000 |
| 2024-09-19 | 564.00 | 580.00 | 564.00 | 578.00 | 557.62 | 1,090,000 |
| 2024-09-18 | 576.00 | 578.00 | 561.00 | 561.00 | 541.22 | 852,000 |
| 2024-09-16 | 562.00 | 578.00 | 552.00 | 574.00 | 553.76 | 1,302,000 |
| 2024-09-13 | 565.00 | 568.00 | 551.00 | 561.00 | 541.22 | 1,096,000 |
| 2024-09-12 | 526.00 | 559.00 | 524.00 | 555.00 | 535.43 | 2,216,000 |
| 2024-09-11 | 518.00 | 518.00 | 509.00 | 515.00 | 496.84 | 393,000 |
| 2024-09-10 | 522.00 | 535.00 | 511.00 | 515.00 | 496.84 | 1,306,000 |
| 2024-09-09 | 502.00 | 519.00 | 500.00 | 515.00 | 496.84 | 743,000 |
| 2024-09-06 | 511.00 | 518.00 | 508.00 | 511.00 | 492.98 | 704,000 |
| 2024-09-05 | 530.00 | 536.00 | 508.00 | 509.00 | 491.05 | 1,924,000 |
| 2024-09-04 | 519.00 | 534.00 | 510.00 | 530.00 | 511.31 | 1,793,000 |
| 2024-09-03 | 550.00 | 578.00 | 543.00 | 543.00 | 523.85 | 3,140,000 |
| 2024-09-02 | 551.00 | 560.00 | 542.00 | 547.00 | 527.71 | 987,000 |
| 2024-08-30 | 570.00 | 572.00 | 547.00 | 547.00 | 527.71 | 1,519,000 |
| 2024-08-29 | 560.00 | 581.00 | 558.00 | 570.00 | 549.90 | 1,107,000 |
| 2024-08-28 | 563.00 | 583.00 | 561.00 | 572.00 | 551.83 | 2,743,000 |
| 2024-08-27 | 542.00 | 573.00 | 542.00 | 563.00 | 543.15 | 3,727,000 |
| 2024-08-26 | 542.00 | 545.00 | 519.00 | 521.00 | 502.63 | 1,036,000 |
| 2024-08-23 | 521.00 | 538.00 | 518.00 | 538.00 | 519.03 | 788,000 |
| 2024-08-22 | 543.00 | 546.00 | 520.00 | 524.00 | 505.52 | 751,000 |
| 2024-08-21 | 542.00 | 550.00 | 533.00 | 540.00 | 520.96 | 864,000 |
| 2024-08-20 | 534.00 | 556.00 | 532.00 | 551.00 | 531.57 | 2,605,000 |
| 2024-08-19 | 515.00 | 532.00 | 514.00 | 527.00 | 508.42 | 1,250,000 |
| 2024-08-16 | 529.00 | 531.00 | 511.00 | 514.00 | 495.88 | 1,381,000 |
| 2024-08-15 | 513.00 | 522.00 | 511.00 | 520.00 | 501.67 | 948,000 |
| 2024-08-14 | 520.00 | 528.00 | 500.00 | 519.00 | 500.70 | 3,110,000 |
| 2024-08-13 | 482.00 | 513.00 | 482.00 | 512.00 | 493.95 | 2,769,000 |
| 2024-08-12 | 480.00 | 497.00 | 480.00 | 485.50 | 468.38 | 1,212,000 |
| 2024-08-09 | 460.00 | 482.50 | 460.00 | 480.00 | 463.08 | 1,804,000 |
| 2024-08-08 | 460.00 | 468.00 | 450.00 | 450.00 | 434.13 | 1,498,000 |
| 2024-08-07 | 455.00 | 479.50 | 449.50 | 466.00 | 449.57 | 1,674,000 |
| 2024-08-06 | 439.00 | 454.00 | 409.00 | 447.00 | 431.24 | 2,016,000 |
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.