Gallant Precision Machining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	28.200	28.350	28.100	28.200	26.709	151,449
2023-05-18	28.350	28.350	28.150	28.200	26.709	112,198
2023-05-17	28.100	28.150	27.950	28.100	26.615	115,440
2023-05-16	28.100	28.150	28.000	28.050	26.567	86,691
2023-05-15	27.900	28.100	27.800	27.950	26.473	94,021
2023-05-12	27.700	27.850	27.600	27.800	26.330	138,735
2023-05-11	28.150	28.150	27.600	27.700	26.236	594,040
2023-05-10	28.000	28.200	28.000	28.150	26.662	90,122
2023-05-09	28.250	28.400	28.000	28.200	26.709	211,166
2023-05-08	28.700	28.700	28.300	28.300	26.804	98,810
2023-05-05	28.550	28.550	28.300	28.350	26.851	65,177
2023-05-04	28.200	28.400	28.150	28.350	26.851	80,190
2023-05-03	28.600	28.600	28.150	28.300	26.804	133,346
2023-05-02	28.450	28.450	28.150	28.450	26.946	109,999
2023-04-28	28.150	28.400	28.150	28.400	26.899	118,197
2023-04-27	28.050	28.250	27.800	28.100	26.615	125,223
2023-04-26	27.950	28.150	27.750	28.100	26.615	102,559
2023-04-25	28.550	28.550	27.900	27.950	26.473	360,093
2023-04-24	28.050	28.350	28.000	28.150	26.662	177,725
2023-04-21	28.800	28.800	28.050	28.300	26.804	461,494
2023-04-20	29.100	29.100	28.800	28.850	27.325	250,546
2023-04-19	29.300	29.400	29.050	29.200	27.656	281,907
2023-04-18	29.400	29.750	29.300	29.450	27.893	488,721
2023-04-17	28.950	29.350	28.950	29.350	27.799	377,554
2023-04-14	28.800	29.150	28.750	28.950	27.420	237,747
2023-04-13	29.100	29.200	28.850	28.850	27.325	285,346
2023-04-12	28.700	29.200	28.700	29.150	27.609	289,937
2023-04-11	28.800	28.950	28.550	28.750	27.230	235,458
2023-04-10	28.900	28.950	28.850	28.900	27.372	174,460
2023-04-07	28.950	29.050	28.850	28.850	27.325	189,774
2023-04-06	29.000	29.200	28.850	29.000	27.467	157,536
2023-03-31	29.200	29.300	29.000	29.000	27.467	170,172
2023-03-30	29.000	29.200	28.900	29.100	27.562	113,399
2023-03-29	29.050	29.100	28.850	29.000	27.467	264,422
2023-03-28	29.350	29.350	28.800	28.800	27.278	513,623
2023-03-27	29.600	29.650	29.350	29.350	27.799	221,967
2023-03-24	29.700	29.700	29.350	29.350	27.799	217,339
2023-03-23	29.450	29.550	29.150	29.350	27.799	222,170
2023-03-22	29.350	29.550	29.250	29.300	27.751	181,224
2023-03-21	29.600	29.600	29.250	29.250	27.704	190,602
2023-03-20	28.800	29.350	28.750	29.250	27.704	486,424
2023-03-17	28.700	29.000	28.700	28.800	27.278	193,737
2023-03-16	28.600	28.850	28.500	28.550	27.041	473,573
2023-03-15	29.600	29.600	29.000	29.000	27.467	267,121
2023-03-14	29.350	29.550	29.100	29.100	27.562	363,195
2023-03-13	29.250	29.700	29.100	29.400	27.846	662,052
2023-03-10	30.300	30.500	29.800	30.000	28.414	705,432
2023-03-09	31.000	31.000	30.300	30.300	28.698	678,372
2023-03-08	30.400	31.150	30.350	30.750	29.124	1,641,279
2023-03-07	30.000	31.450	29.850	30.650	29.030	2,973,520
2023-03-06	29.900	30.250	29.900	30.000	28.414	556,819
2023-03-03	29.500	29.900	29.500	29.800	28.225	277,899
2023-03-02	30.000	30.000	29.650	29.700	28.130	336,470
2023-03-01	29.500	29.950	29.500	29.800	28.225	373,265
2023-02-24	29.600	29.950	29.350	29.450	27.893	700,640
2023-02-23	29.350	29.600	29.200	29.400	27.846	337,061
2023-02-22	29.200	29.200	28.950	29.050	27.514	185,427
2023-02-21	29.450	29.650	29.350	29.400	27.846	307,995
2023-02-20	29.400	29.500	29.300	29.450	27.893	374,715
2023-02-17	28.800	29.200	28.800	29.100	27.562	223,440

← NewerPage 15 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.