Gallant Precision Machining Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-06 | 91.500 | 93.200 | 79.400 | 83.300 | 83.300 | 28,608,000 |
| 2024-08-05 | 88.200 | 91.500 | 88.200 | 88.200 | 88.200 | 14,894,000 |
| 2024-08-02 | 99.000 | 106.00 | 97.000 | 98.000 | 98.000 | 36,898,000 |
| 2024-08-01 | 109.50 | 112.50 | 102.00 | 104.00 | 104.00 | 53,355,000 |
| 2024-07-31 | 105.00 | 115.00 | 104.00 | 105.00 | 105.00 | 86,807,000 |
| 2024-07-30 | 95.200 | 106.00 | 94.200 | 106.00 | 106.00 | 41,300,000 |
| 2024-07-29 | 106.00 | 110.00 | 96.500 | 96.500 | 96.500 | 58,999,000 |
| 2024-07-26 | 91.200 | 103.50 | 90.900 | 103.50 | 103.50 | 35,480,000 |
| 2024-07-25 | 97.400 | 97.400 | 97.400 | 97.400 | 97.400 | 0 |
| 2024-07-24 | 97.400 | 97.400 | 97.400 | 97.400 | 97.400 | 0 |
| 2024-07-23 | 100.00 | 101.00 | 97.000 | 97.400 | 97.400 | 23,264,000 |
| 2024-07-22 | 99.500 | 102.00 | 93.800 | 96.900 | 96.900 | 48,881,000 |
| 2024-07-19 | 92.900 | 101.00 | 92.700 | 98.300 | 98.300 | 42,874,000 |
| 2024-07-18 | 94.000 | 97.000 | 92.500 | 92.900 | 92.900 | 9,940,000 |
| 2024-07-17 | 93.600 | 97.700 | 92.600 | 97.200 | 97.200 | 12,151,000 |
| 2024-07-16 | 96.000 | 98.000 | 93.000 | 94.000 | 94.000 | 18,426,000 |
| 2024-07-15 | 94.600 | 95.800 | 91.300 | 92.600 | 92.600 | 10,830,000 |
| 2024-07-12 | 97.000 | 97.600 | 94.000 | 94.600 | 94.600 | 11,191,000 |
| 2024-07-11 | 101.00 | 103.50 | 97.000 | 98.000 | 98.000 | 19,369,000 |
| 2024-07-10 | 97.000 | 105.00 | 97.000 | 101.00 | 101.00 | 27,684,000 |
| 2024-07-09 | 102.00 | 105.00 | 95.100 | 97.800 | 97.800 | 30,998,000 |
| 2024-07-08 | 114.00 | 116.00 | 99.900 | 102.00 | 102.00 | 51,970,000 |
| 2024-07-05 | 101.50 | 109.00 | 99.500 | 109.00 | 109.00 | 30,450,000 |
| 2024-07-04 | 100.00 | 105.00 | 98.600 | 99.200 | 99.200 | 31,885,000 |
| 2024-07-03 | 100.00 | 102.50 | 97.000 | 98.200 | 98.200 | 68,268,000 |
| 2024-07-02 | 91.000 | 96.800 | 91.000 | 96.800 | 96.800 | 65,098,000 |
| 2024-07-01 | 84.700 | 88.000 | 83.100 | 88.000 | 88.000 | 10,677,000 |
| 2024-06-28 | 77.900 | 80.500 | 76.600 | 80.000 | 80.000 | 34,814,000 |
| 2024-06-27 | 78.100 | 80.900 | 76.400 | 77.500 | 77.500 | 66,351,000 |
| 2024-06-26 | 72.100 | 76.400 | 72.100 | 76.400 | 76.400 | 16,290,000 |
| 2024-06-25 | 68.500 | 70.100 | 65.500 | 69.500 | 69.500 | 15,052,000 |
| 2024-06-24 | 70.900 | 75.400 | 68.200 | 68.500 | 68.500 | 34,204,000 |
| 2024-06-21 | 66.000 | 71.400 | 65.200 | 70.400 | 70.400 | 28,913,000 |
| 2024-06-20 | 63.000 | 68.300 | 62.900 | 66.600 | 66.600 | 23,150,000 |
| 2024-06-19 | 65.200 | 68.300 | 63.400 | 64.000 | 62.800 | 31,208,000 |
| 2024-06-18 | 61.200 | 64.600 | 60.300 | 63.300 | 62.113 | 23,838,000 |
| 2024-06-17 | 59.300 | 61.600 | 58.500 | 60.100 | 58.973 | 13,082,000 |
| 2024-06-14 | 59.200 | 59.500 | 57.600 | 57.600 | 56.520 | 2,443,000 |
| 2024-06-13 | 58.500 | 60.200 | 58.000 | 58.700 | 58.700 | 7,288,000 |
| 2024-06-12 | 55.400 | 58.800 | 54.700 | 57.700 | 57.700 | 5,568,000 |
| 2024-06-11 | 57.300 | 57.600 | 54.500 | 55.100 | 55.100 | 4,263,000 |
| 2024-06-07 | 57.900 | 58.600 | 57.500 | 57.800 | 57.800 | 1,882,000 |
| 2024-06-06 | 59.100 | 61.700 | 57.100 | 57.900 | 57.900 | 7,475,000 |
| 2024-06-05 | 60.200 | 60.500 | 57.600 | 57.600 | 57.600 | 2,687,000 |
| 2024-06-04 | 61.000 | 62.500 | 58.800 | 59.200 | 59.200 | 7,616,000 |
| 2024-06-03 | 58.000 | 61.500 | 57.300 | 60.500 | 60.500 | 6,681,000 |
| 2024-05-31 | 58.500 | 59.300 | 57.000 | 57.300 | 57.300 | 2,984,000 |
| 2024-05-30 | 61.200 | 61.900 | 58.300 | 58.300 | 58.300 | 6,312,000 |
| 2024-05-29 | 60.700 | 61.500 | 59.500 | 60.600 | 60.600 | 4,298,000 |
| 2024-05-28 | 60.800 | 63.100 | 60.300 | 60.900 | 60.900 | 7,607,000 |
| 2024-05-27 | 59.600 | 63.300 | 59.600 | 61.400 | 61.400 | 12,129,000 |
| 2024-05-24 | 56.200 | 59.500 | 55.300 | 59.300 | 59.300 | 8,064,000 |
| 2024-05-23 | 62.200 | 63.300 | 56.300 | 57.100 | 57.100 | 23,099,000 |
| 2024-05-22 | 55.600 | 60.600 | 55.500 | 60.600 | 60.600 | 12,071,000 |
| 2024-05-21 | 54.000 | 55.100 | 53.100 | 55.100 | 55.100 | 2,694,000 |
| 2024-05-20 | 54.800 | 55.100 | 53.100 | 53.400 | 53.400 | 2,076,000 |
| 2024-05-17 | 54.300 | 54.300 | 52.900 | 54.000 | 54.000 | 1,621,000 |
| 2024-05-16 | 54.000 | 55.300 | 54.000 | 54.300 | 54.300 | 3,299,000 |
| 2024-05-15 | 53.100 | 54.300 | 53.100 | 53.800 | 53.800 | 2,271,000 |
| 2024-05-14 | 53.400 | 54.000 | 52.500 | 52.800 | 52.800 | 2,318,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-17 | 2.2000 TWD |
| 2025-06-19 | 2.0000 TWD |
| 2024-06-20 | 1.2000 TWD |
| 2023-06-20 | 1.8000 TWD |
| 2022-07-26 | 1.5000 TWD |
| 2021-07-27 | 1.0000 TWD |
| 2020-07-24 | 1.5566 TWD |
| 2019-07-26 | 1.3000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.