Gallant Precision Machining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	31.050	31.400	30.750	31.100	31.100	519,000
2023-08-14	31.850	31.850	30.500	30.700	30.700	992,000
2023-08-11	33.000	33.150	31.950	32.000	32.000	1,047,000
2023-08-10	34.000	34.050	32.350	32.450	32.450	2,010,000
2023-08-09	34.600	34.700	33.650	34.000	34.000	2,044,000
2023-08-08	35.000	35.100	34.500	34.550	34.550	1,740,000
2023-08-07	35.500	35.800	34.650	35.450	35.450	2,203,000
2023-08-04	34.550	36.000	33.800	35.500	35.500	6,034,000
2023-08-03	34.300	34.300	34.300	34.300	34.300	0
2023-08-02	35.350	35.350	33.600	34.300	34.300	4,308,000
2023-08-01	35.050	37.550	35.050	35.700	35.700	9,193,000
2023-07-31	34.650	36.500	33.950	35.000	35.000	9,695,000
2023-07-28	33.350	35.500	32.500	34.500	34.500	8,990,000
2023-07-27	33.250	33.900	33.200	33.200	33.200	1,295,000
2023-07-26	34.000	34.000	32.900	33.150	33.150	3,271,000
2023-07-25	32.000	34.900	32.000	34.200	34.200	11,370,000
2023-07-24	32.650	33.000	31.900	32.000	32.000	724,000
2023-07-21	33.100	33.750	32.200	32.650	32.650	2,183,000
2023-07-20	32.000	33.100	31.500	32.950	32.950	2,510,000
2023-07-19	31.850	33.400	31.500	31.900	31.900	4,234,000
2023-07-18	31.900	32.350	31.000	31.400	31.400	1,161,000
2023-07-17	32.500	32.500	31.900	31.900	31.900	1,333,000
2023-07-14	32.150	32.550	31.800	32.400	32.400	2,407,000
2023-07-13	30.400	33.050	30.050	32.450	32.450	6,947,000
2023-07-12	30.350	30.350	30.000	30.050	30.050	502,000
2023-07-11	30.400	30.600	30.000	30.000	30.000	566,000
2023-07-10	31.050	31.150	30.550	30.600	30.600	414,000
2023-07-07	32.000	32.000	30.900	30.900	30.900	592,000
2023-07-06	31.850	32.650	31.600	32.000	32.000	836,000
2023-07-05	32.300	32.500	31.900	32.050	32.050	499,000
2023-07-04	31.750	32.350	31.300	32.100	32.100	992,000
2023-07-03	31.400	31.750	31.400	31.550	31.550	502,000
2023-06-30	31.000	31.400	30.600	31.400	31.400	465,000
2023-06-29	31.000	31.300	30.700	30.750	30.750	339,000
2023-06-28	30.800	31.350	30.700	30.750	30.750	455,000
2023-06-27	31.500	31.500	30.600	30.600	30.600	892,000
2023-06-26	32.050	32.050	31.500	31.500	31.500	722,000
2023-06-21	32.200	32.300	31.600	32.050	32.050	872,000
2023-06-20	32.350	32.750	32.050	32.050	32.050	1,637,000
2023-06-19	32.850	34.350	32.850	34.050	32.250	2,820,000
2023-06-16	34.100	34.350	33.200	33.300	31.540	2,243,000
2023-06-15	34.000	34.600	33.650	33.800	32.013	4,555,211
2023-06-14	32.500	34.700	32.200	33.800	32.013	10,143,180
2023-06-13	32.200	32.800	31.900	31.950	30.261	1,419,437
2023-06-12	32.950	33.200	31.500	31.700	30.024	1,526,367
2023-06-09	32.650	33.400	32.300	32.600	30.877	1,472,864
2023-06-08	33.500	33.500	32.050	32.300	30.593	2,666,335
2023-06-07	31.450	34.000	31.400	33.200	31.445	8,692,662
2023-06-06	31.000	32.400	30.550	31.200	29.551	2,518,401
2023-06-05	31.000	31.200	30.750	31.000	29.361	1,019,463
2023-06-02	31.000	31.250	30.700	30.750	29.124	912,909
2023-06-01	31.100	31.150	30.700	30.900	29.267	1,237,063
2023-05-31	30.450	30.950	30.300	30.650	29.030	933,702
2023-05-30	30.050	30.500	30.050	30.450	28.840	683,891
2023-05-29	30.750	31.050	29.950	30.050	28.462	2,240,370
2023-05-26	29.000	31.450	29.000	31.200	29.551	8,753,120
2023-05-25	28.550	28.850	28.550	28.800	27.278	284,523
2023-05-24	28.600	28.600	28.450	28.550	27.041	74,613
2023-05-23	28.500	28.600	28.300	28.600	27.088	134,032
2023-05-22	28.350	28.450	28.200	28.450	26.946	150,503

← NewerPage 14 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.