Gallant Precision Machining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-10	28.500	28.600	28.300	28.300	28.300	225,000
2023-11-09	29.150	29.150	28.700	28.700	28.700	144,000
2023-11-08	28.850	29.150	28.750	28.800	28.800	231,000
2023-11-07	29.100	29.150	28.700	28.950	28.950	129,000
2023-11-06	28.700	29.100	28.700	29.000	29.000	293,000
2023-11-03	28.700	29.250	28.600	28.650	28.650	272,000
2023-11-02	28.300	28.650	28.300	28.550	28.550	198,000
2023-11-01	28.350	28.500	28.050	28.050	28.050	242,000
2023-10-31	28.950	29.100	28.250	28.300	28.300	247,000
2023-10-30	29.450	29.450	28.950	28.950	28.950	244,000
2023-10-27	29.300	29.450	28.950	28.950	28.950	186,000
2023-10-26	29.100	29.650	29.000	29.300	29.300	173,000
2023-10-25	29.600	29.900	29.500	29.700	29.700	139,000
2023-10-24	29.450	29.800	29.300	29.650	29.650	216,000
2023-10-23	29.500	30.100	29.350	29.400	29.400	292,000
2023-10-20	28.650	29.700	28.250	29.600	29.600	555,000
2023-10-19	28.150	28.550	28.100	28.500	28.500	253,000
2023-10-18	29.200	29.200	28.150	28.150	28.150	657,000
2023-10-17	29.850	30.050	29.150	29.200	29.200	456,000
2023-10-16	30.250	30.350	29.550	29.650	29.650	579,000
2023-10-13	30.300	30.850	30.300	30.400	30.400	271,000
2023-10-12	30.500	30.850	30.500	30.700	30.700	214,000
2023-10-11	31.300	31.300	30.300	30.350	30.350	332,000
2023-10-06	31.150	31.300	30.900	30.900	30.900	302,000
2023-10-05	30.800	31.800	30.800	31.200	31.200	330,000
2023-10-04	31.300	31.300	30.800	31.000	31.000	400,000
2023-10-03	31.100	31.250	30.850	31.000	31.000	315,000
2023-10-02	31.200	31.200	30.600	31.100	31.100	371,000
2023-09-28	30.350	30.750	30.350	30.500	30.500	337,000
2023-09-27	30.250	30.500	30.200	30.500	30.500	296,000
2023-09-26	30.850	30.950	30.300	30.300	30.300	266,000
2023-09-25	31.000	31.200	30.800	30.850	30.850	202,000
2023-09-22	30.200	30.950	30.200	30.800	30.800	278,000
2023-09-21	30.400	30.600	30.100	30.300	30.300	677,000
2023-09-20	30.800	31.000	30.600	30.600	30.600	365,000
2023-09-19	31.200	31.500	30.850	30.850	30.850	533,000
2023-09-18	31.250	31.550	31.050	31.150	31.150	368,000
2023-09-15	32.050	32.050	31.400	31.450	31.450	326,000
2023-09-14	31.300	31.800	31.300	31.700	31.700	301,000
2023-09-13	31.350	31.750	31.250	31.300	31.300	317,000
2023-09-12	31.700	31.700	31.250	31.250	31.250	447,000
2023-09-11	32.100	32.100	31.200	31.350	31.350	1,067,000
2023-09-08	32.950	33.000	32.400	32.400	32.400	561,000
2023-09-07	33.950	34.050	32.900	32.900	32.900	1,957,000
2023-09-06	33.600	34.200	33.300	33.750	33.750	2,095,000
2023-09-05	32.300	34.050	32.250	33.550	33.550	3,081,000
2023-09-04	33.600	34.000	32.650	32.700	32.700	2,773,000
2023-09-01	32.550	33.250	32.000	32.500	32.500	1,130,000
2023-08-31	32.150	32.800	32.100	32.100	32.100	491,000
2023-08-30	31.800	33.800	31.800	32.400	32.400	1,775,000
2023-08-29	31.100	32.050	31.100	31.900	31.900	1,153,000
2023-08-28	32.700	33.100	31.600	32.050	32.050	2,382,000
2023-08-25	30.300	33.600	30.200	33.400	33.400	6,778,000
2023-08-24	30.800	30.950	30.350	30.550	30.550	485,000
2023-08-23	30.400	30.700	30.200	30.350	30.350	335,000
2023-08-22	30.750	31.000	30.100	30.100	30.100	549,000
2023-08-21	30.500	30.850	30.400	30.450	30.450	447,000
2023-08-18	31.200	31.700	30.550	30.550	30.550	666,000
2023-08-17	30.800	31.450	30.400	31.400	31.400	680,000
2023-08-16	30.900	31.000	30.250	30.750	30.750	498,000

← NewerPage 13 of 21 · 1,227 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.