Gudeng Precision Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 525.00 | 531.00 | 512.00 | 513.00 | 513.00 | 738,153 |
| 2026-10-15 | 530.00 | 530.00 | 505.00 | 513.00 | 513.00 | 1,430,890 |
| 2026-10-14 | 559.00 | 563.00 | 547.00 | 549.00 | 549.00 | 745,504 |
| 2026-10-13 | 563.00 | 564.00 | 549.00 | 553.00 | 553.00 | 934,614 |
| 2026-10-12 | 571.00 | 586.00 | 563.00 | 569.00 | 569.00 | 1,212,587 |
| 2026-10-08 | 572.00 | 577.00 | 556.00 | 571.00 | 571.00 | 1,109,356 |
| 2026-10-07 | 566.00 | 572.00 | 558.00 | 567.00 | 567.00 | 911,533 |
| 2026-10-06 | 569.00 | 594.00 | 562.00 | 563.00 | 563.00 | 2,677,149 |
| 2026-10-05 | 566.00 | 573.00 | 558.00 | 561.00 | 561.00 | 1,960,605 |
| 2026-10-02 | 558.00 | 558.00 | 547.00 | 552.00 | 552.00 | 741,654 |
| 2026-10-01 | 556.00 | 562.00 | 549.00 | 551.00 | 551.00 | 717,831 |
| 2026-09-30 | 553.00 | 562.00 | 545.00 | 555.00 | 555.00 | 1,584,881 |
| 2026-09-29 | 536.00 | 555.00 | 536.00 | 548.00 | 548.00 | 1,022,846 |
| 2026-09-24 | 531.00 | 546.00 | 528.00 | 542.00 | 542.00 | 1,365,682 |
| 2026-09-23 | 542.00 | 545.00 | 528.00 | 528.00 | 528.00 | 799,038 |
| 2026-09-22 | 552.00 | 556.00 | 538.00 | 538.00 | 538.00 | 1,668,469 |
| 2026-09-21 | 536.00 | 553.00 | 531.00 | 548.00 | 548.00 | 1,929,734 |
| 2026-09-18 | 530.00 | 536.00 | 523.00 | 533.00 | 533.00 | 1,419,688 |
| 2026-09-17 | 508.00 | 535.00 | 506.00 | 527.00 | 527.00 | 1,980,735 |
| 2026-09-16 | 489.00 | 514.00 | 489.00 | 511.00 | 511.00 | 1,275,264 |
| 2026-09-15 | 498.00 | 504.00 | 488.50 | 488.50 | 488.50 | 1,322,825 |
| 2026-09-14 | 500.00 | 516.00 | 492.00 | 507.00 | 507.00 | 1,159,625 |
| 2026-09-11 | 518.00 | 524.00 | 508.00 | 510.00 | 510.00 | 1,640,905 |
| 2026-09-10 | 567.00 | 570.00 | 533.00 | 535.00 | 535.00 | 3,522,978 |
| 2026-09-09 | 573.00 | 573.00 | 563.00 | 566.00 | 566.00 | 7,523,437 |
| 2026-09-08 | 534.00 | 551.00 | 521.00 | 521.00 | 521.00 | 2,102,008 |
| 2026-09-07 | 528.00 | 535.00 | 524.00 | 529.00 | 529.00 | 1,199,558 |
| 2026-09-04 | 530.00 | 532.00 | 504.00 | 518.00 | 518.00 | 1,046,636 |
| 2026-09-03 | 530.00 | 544.00 | 512.00 | 512.00 | 512.00 | 1,814,809 |
| 2026-09-02 | 541.00 | 544.00 | 518.00 | 520.00 | 520.00 | 2,508,599 |
| 2026-09-01 | 517.00 | 542.00 | 514.00 | 542.00 | 542.00 | 2,846,351 |
| 2026-08-31 | 500.00 | 516.00 | 484.50 | 493.00 | 493.00 | 1,311,840 |
| 2026-08-28 | 495.00 | 515.00 | 493.00 | 500.00 | 500.00 | 1,667,828 |
| 2026-08-27 | 488.00 | 496.00 | 484.00 | 490.50 | 490.50 | 896,820 |
| 2026-08-26 | 466.00 | 491.50 | 462.50 | 488.00 | 488.00 | 1,352,994 |
| 2026-08-25 | 464.00 | 464.00 | 448.50 | 461.50 | 461.50 | 603,156 |
| 2026-08-24 | 472.00 | 488.00 | 464.00 | 464.00 | 464.00 | 995,337 |
| 2026-08-21 | 473.00 | 479.00 | 463.00 | 471.00 | 471.00 | 772,732 |
| 2026-08-20 | 470.50 | 471.00 | 458.00 | 468.00 | 468.00 | 519,201 |
| 2026-08-19 | 465.00 | 474.00 | 458.50 | 461.00 | 461.00 | 999,703 |
| 2026-08-18 | 471.50 | 496.00 | 470.00 | 473.50 | 473.50 | 1,733,234 |
| 2026-08-17 | 464.00 | 476.00 | 463.00 | 471.00 | 471.00 | 691,320 |
| 2026-08-14 | 478.00 | 486.50 | 463.50 | 463.50 | 463.50 | 1,144,072 |
| 2026-08-13 | 460.00 | 480.00 | 459.00 | 472.00 | 472.00 | 1,313,912 |
| 2026-08-12 | 452.00 | 459.50 | 450.00 | 452.50 | 452.50 | 670,633 |
| 2026-08-11 | 447.00 | 459.00 | 445.00 | 445.00 | 445.00 | 891,247 |
| 2026-08-10 | 442.50 | 451.50 | 442.50 | 446.00 | 446.00 | 557,178 |
| 2026-08-07 | 455.00 | 462.00 | 434.00 | 438.50 | 438.50 | 867,409 |
| 2026-08-06 | 445.00 | 455.00 | 437.00 | 453.00 | 453.00 | 826,258 |
| 2026-08-05 | 442.00 | 455.50 | 442.00 | 447.50 | 447.50 | 944,324 |
| 2026-08-04 | 420.00 | 435.00 | 418.00 | 430.00 | 430.00 | 1,086,450 |
| 2026-08-03 | 399.00 | 427.00 | 398.50 | 419.50 | 419.50 | 817,342 |
| 2026-07-31 | 398.00 | 403.50 | 393.50 | 399.00 | 399.00 | 1,170,835 |
| 2026-07-30 | 379.50 | 392.00 | 365.00 | 369.50 | 369.50 | 1,488,073 |
| 2026-07-29 | 410.50 | 418.00 | 372.00 | 385.00 | 385.00 | 2,576,763 |
| 2026-07-28 | 430.50 | 433.00 | 410.50 | 410.50 | 410.50 | 1,395,584 |
| 2026-07-27 | 454.00 | 459.50 | 438.00 | 450.50 | 450.50 | 1,036,903 |
| 2026-07-24 | 468.00 | 480.00 | 456.50 | 460.00 | 460.00 | 1,138,039 |
| 2026-07-23 | 500.00 | 505.00 | 475.50 | 480.50 | 480.50 | 1,416,600 |
| 2026-07-22 | 499.00 | 523.00 | 494.00 | 494.00 | 494.00 | 2,436,094 |
Page 1 of 5 · 242 trading daysOlder →
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.