Gallant Precision Machining Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-13	54.300	54.900	53.200	53.500	53.500	4,309,000
2024-05-10	53.000	53.600	51.900	52.900	52.900	2,346,000
2024-05-09	56.400	57.000	52.600	52.800	52.800	4,501,000
2024-05-08	56.100	56.700	55.100	55.700	55.700	1,935,000
2024-05-07	56.000	57.100	54.600	56.100	56.100	2,691,000
2024-05-06	56.300	58.000	55.200	55.500	55.500	4,704,000
2024-05-03	56.600	57.000	55.000	55.400	55.400	1,951,000
2024-05-02	56.400	57.000	55.100	55.800	55.800	2,467,000
2024-04-30	56.900	57.600	56.300	57.100	57.100	3,124,000
2024-04-29	56.300	57.600	55.700	56.700	56.700	3,549,000
2024-04-26	56.600	57.600	55.100	55.100	55.100	4,896,000
2024-04-25	56.200	57.200	54.900	55.800	55.800	3,494,000
2024-04-24	54.800	57.300	54.700	56.400	56.400	5,716,000
2024-04-23	54.000	54.800	52.900	53.600	53.600	4,094,000
2024-04-22	56.600	56.900	52.100	52.100	52.100	7,905,000
2024-04-19	61.000	61.000	55.800	56.000	56.000	12,390,000
2024-04-18	62.200	64.500	61.700	62.000	62.000	6,705,000
2024-04-17	62.900	65.500	62.000	63.600	63.600	10,517,000
2024-04-16	64.400	65.200	60.200	60.800	60.800	7,477,000
2024-04-15	65.900	66.500	62.200	63.400	63.400	9,787,000
2024-04-12	65.400	67.900	65.400	65.900	65.900	10,513,000
2024-04-11	69.200	69.700	66.500	67.200	67.200	10,819,000
2024-04-10	68.200	70.300	67.500	69.000	69.000	12,873,000
2024-04-09	68.000	73.300	67.500	68.200	68.200	36,457,000
2024-04-08	69.400	70.500	65.200	68.800	68.800	30,228,000
2024-04-03	67.700	71.900	67.000	67.900	67.900	62,589,000
2024-04-02	62.000	66.000	62.000	66.000	66.000	22,740,000
2024-04-01	55.000	60.000	54.200	60.000	60.000	20,819,000
2024-03-29	57.400	57.500	54.300	54.600	54.600	4,134,000
2024-03-28	55.500	56.500	54.900	56.000	56.000	5,736,000
2024-03-27	55.100	55.400	53.800	55.000	55.000	4,040,000
2024-03-26	56.100	56.100	56.100	56.100	56.100	7,483,658
2024-03-25	56.100	56.100	56.100	56.100	56.100	10,853,740
2024-03-22	57.700	57.800	55.200	56.100	56.100	13,061,000
2024-03-21	54.500	57.700	54.500	56.800	56.800	17,433,000
2024-03-20	56.000	56.000	56.000	56.000	56.000	11,734,298
2024-03-19	54.500	57.200	53.800	56.000	56.000	24,262,000
2024-03-18	49.650	49.650	49.650	49.650	49.650	13,554,060
2024-03-15	49.000	50.700	49.000	49.650	49.650	5,854,000
2024-03-14	51.300	51.900	48.450	48.900	48.900	8,165,000
2024-03-13	56.300	57.000	50.500	51.800	51.800	12,021,000
2024-03-12	51.400	56.500	51.400	55.800	55.800	11,215,000
2024-03-11	49.700	54.300	49.500	51.500	51.500	9,864,000
2024-03-08	59.100	59.400	53.200	53.200	53.200	5,327,000
2024-03-07	60.500	61.300	57.300	59.100	59.100	7,066,000
2024-03-06	52.500	58.000	52.000	58.000	58.000	6,411,000
2024-03-05	52.500	53.400	52.000	52.900	52.900	4,182,000
2024-03-04	51.200	52.000	50.700	51.800	51.800	4,825,000
2024-03-01	51.700	51.700	49.600	49.850	49.850	3,222,000
2024-02-29	50.000	50.600	49.850	50.400	50.400	3,474,000
2024-02-27	48.800	50.200	48.800	49.350	49.350	3,433,000
2024-02-26	50.500	50.500	48.500	48.800	48.800	5,432,000
2024-02-23	52.400	52.400	50.000	50.000	50.000	7,085,000
2024-02-22	50.500	53.600	49.300	51.200	51.200	30,212,000
2024-02-21	49.600	50.700	47.000	49.900	49.900	44,203,000
2024-02-20	45.800	48.400	45.100	48.400	48.400	13,669,000
2024-02-19	43.800	44.650	40.950	44.000	44.000	32,922,000
2024-02-16	40.000	42.050	40.000	42.050	42.050	8,057,000
2024-02-15	36.850	38.250	36.800	38.250	38.250	6,553,000
2024-02-05	34.750	34.950	34.100	34.800	34.800	1,352,000

← NewerPage 11 of 21 · 1,222 trading daysOlder →

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.