Gallant Precision Machining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-05	34.750	34.950	34.100	34.800	34.800	1,352,000
2024-02-02	34.650	34.900	34.300	34.650	34.650	1,106,000
2024-02-01	35.050	35.150	34.350	34.500	34.500	1,368,000
2024-01-31	35.400	35.700	34.600	34.850	34.850	1,923,000
2024-01-30	35.850	36.300	35.400	35.400	35.400	3,186,000
2024-01-29	34.450	36.050	34.100	35.550	35.550	4,051,000
2024-01-26	35.100	35.600	34.500	34.600	34.600	2,853,000
2024-01-25	35.600	35.800	34.600	35.100	35.100	2,572,000
2024-01-24	35.500	36.400	35.200	35.500	35.500	8,818,000
2024-01-23	34.550	35.400	34.250	35.100	35.100	3,629,000
2024-01-22	34.400	35.500	34.100	34.450	34.450	3,641,000
2024-01-19	34.650	36.150	34.000	34.300	34.300	12,496,000
2024-01-18	33.500	33.850	33.000	33.350	33.350	2,397,000
2024-01-17	34.600	34.800	33.700	33.850	33.850	6,715,000
2024-01-16	33.900	34.700	33.000	34.300	34.300	7,197,000
2024-01-15	33.150	34.500	32.600	33.700	33.700	6,504,678
2024-01-12	32.950	34.000	32.100	32.600	32.600	9,485,000
2024-01-11	31.600	32.500	31.500	32.400	32.400	4,065,000
2024-01-10	30.400	31.250	30.150	30.700	30.700	593,000
2024-01-09	30.450	30.500	30.050	30.100	30.100	235,000
2024-01-08	30.700	31.050	30.400	30.400	30.400	315,000
2024-01-05	30.750	31.200	30.400	30.750	30.750	478,000
2024-01-04	30.700	30.950	30.400	30.550	30.550	220,000
2024-01-03	31.250	31.750	30.600	30.700	30.700	705,000
2024-01-02	30.400	31.300	30.100	31.200	31.200	481,000
2023-12-29	30.800	30.800	30.350	30.400	30.400	286,000
2023-12-28	30.200	30.650	30.200	30.650	30.650	397,000
2023-12-27	30.200	30.450	30.100	30.200	30.200	247,000
2023-12-26	30.050	30.500	30.050	30.150	30.150	186,000
2023-12-25	30.050	30.200	29.950	29.950	29.950	205,000
2023-12-22	30.050	30.200	29.850	30.000	30.000	183,000
2023-12-21	30.000	30.200	29.700	30.000	30.000	218,000
2023-12-20	30.150	30.450	30.150	30.200	30.200	127,000
2023-12-19	30.400	30.400	30.000	30.150	30.150	282,000
2023-12-18	31.000	31.000	30.500	30.500	30.500	260,000
2023-12-15	31.500	31.500	31.000	31.000	31.000	377,000
2023-12-14	31.100	31.850	31.100	31.200	31.200	599,000
2023-12-13	31.000	31.200	30.900	30.900	30.900	291,000
2023-12-12	31.300	31.450	30.800	30.800	30.800	373,000
2023-12-11	31.100	31.600	30.800	31.150	31.150	337,000
2023-12-08	31.000	31.000	30.600	30.750	30.750	393,000
2023-12-07	31.100	31.300	30.750	30.750	30.750	406,000
2023-12-06	30.900	31.500	30.900	31.050	31.050	252,000
2023-12-05	31.600	31.650	30.850	30.900	30.900	586,000
2023-12-04	31.800	32.200	31.600	31.600	31.600	476,000
2023-12-01	31.550	32.250	31.500	31.800	31.800	858,000
2023-11-30	31.600	31.600	31.250	31.500	31.500	329,000
2023-11-29	31.750	32.200	31.400	31.400	31.400	747,000
2023-11-28	31.150	31.800	31.050	31.600	31.600	574,000
2023-11-27	31.750	32.050	30.950	30.950	30.950	896,000
2023-11-24	32.200	32.600	31.600	31.700	31.700	2,679,000
2023-11-23	31.800	32.000	31.050	31.500	31.500	1,684,000
2023-11-22	30.850	32.800	30.550	31.550	31.550	10,412,000
2023-11-21	30.250	31.500	29.900	30.600	30.600	1,038,000
2023-11-20	29.950	30.500	29.900	30.150	30.150	853,000
2023-11-17	28.950	29.850	28.750	29.650	29.650	1,079,000
2023-11-16	28.900	28.900	28.500	28.500	28.500	171,000
2023-11-15	28.300	28.700	28.300	28.550	28.550	261,000
2023-11-14	28.600	28.600	28.200	28.300	28.300	229,000
2023-11-13	28.450	28.650	28.150	28.250	28.250	210,000

← NewerPage 12 of 21 · 1,223 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.