Gallant Precision Machining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-16	28.700	29.250	28.700	29.000	27.467	243,963
2023-02-15	29.100	29.100	28.800	28.800	27.278	184,167
2023-02-14	29.100	29.150	28.950	28.950	27.420	166,522
2023-02-13	28.500	28.850	28.500	28.800	27.278	163,434
2023-02-10	29.300	29.400	28.750	28.800	27.278	441,627
2023-02-09	29.550	29.600	29.350	29.350	27.799	219,688
2023-02-08	29.550	29.850	29.400	29.550	27.988	516,365
2023-02-07	29.000	29.500	29.000	29.400	27.846	417,949
2023-02-06	29.450	29.450	29.000	29.000	27.467	418,011
2023-02-03	29.600	29.750	29.000	29.500	27.941	502,727
2023-02-02	29.200	29.650	29.200	29.450	27.893	975,129
2023-02-01	29.150	29.300	28.950	29.050	27.514	461,224
2023-01-31	28.750	28.950	28.700	28.900	27.372	477,211
2023-01-30	28.500	28.950	28.450	28.750	27.230	1,092,801
2023-01-17	28.050	28.400	27.850	28.250	26.757	393,148
2023-01-16	28.100	28.200	27.950	28.050	26.567	366,248
2023-01-13	28.900	28.900	28.000	28.100	26.615	1,351,698
2023-01-12	29.250	29.300	28.400	28.450	26.946	1,050,197
2023-01-11	28.300	29.450	28.200	29.050	27.514	1,724,449
2023-01-10	28.700	28.700	28.300	28.300	26.804	188,324
2023-01-09	28.550	28.600	28.250	28.500	26.993	238,461
2023-01-06	28.250	28.450	28.000	28.300	26.804	185,756
2023-01-05	28.600	28.600	28.100	28.250	26.757	181,654
2023-01-04	28.000	28.300	28.000	28.200	26.709	209,523
2023-01-03	27.600	28.100	27.500	28.000	26.520	294,204
2022-12-30	27.700	27.850	27.500	27.600	26.141	418,412
2022-12-29	27.550	27.650	27.200	27.600	26.141	460,137
2022-12-28	28.500	28.500	27.500	27.550	26.094	790,900
2022-12-27	28.650	28.900	28.650	28.700	27.183	171,025
2022-12-26	28.850	28.850	28.450	28.650	27.136	167,233
2022-12-23	28.500	28.800	28.400	28.650	27.136	276,734
2022-12-22	28.800	29.100	28.500	28.900	27.372	400,810
2022-12-21	28.450	28.700	28.050	28.400	26.899	308,097
2022-12-20	29.400	29.750	28.000	28.300	26.804	828,074
2022-12-19	29.050	29.300	28.700	29.300	27.751	422,462
2022-12-16	29.500	29.500	28.800	28.900	27.372	785,695
2022-12-15	29.800	30.250	29.550	29.600	28.035	1,194,555
2022-12-14	30.700	30.850	29.750	30.250	28.651	3,723,847
2022-12-13	31.000	31.100	29.900	30.000	28.414	2,836,714
2022-12-12	30.650	31.500	30.100	31.500	29.835	8,498,382
2022-12-09	28.000	30.650	28.000	30.650	29.030	6,547,488
2022-12-08	27.500	28.000	27.400	27.900	26.425	249,660
2022-12-07	28.050	28.200	27.500	27.600	26.141	296,718
2022-12-06	28.350	28.500	28.000	28.050	26.567	323,012
2022-12-05	28.850	28.850	28.500	28.600	27.088	252,236
2022-12-02	28.800	28.800	28.350	28.550	27.041	266,342
2022-12-01	28.300	28.800	28.300	28.550	27.041	504,511
2022-11-30	28.000	28.200	28.000	28.100	26.615	176,979
2022-11-29	28.000	28.150	27.850	28.050	26.567	186,635
2022-11-28	27.800	28.000	27.500	27.900	26.425	91,106
2022-11-25	28.100	28.150	27.800	27.800	26.330	199,342
2022-11-24	27.950	28.300	27.950	28.050	26.567	372,708
2022-11-23	27.650	28.050	27.650	27.850	26.378	261,462
2022-11-22	27.950	28.000	27.500	27.600	26.141	266,602
2022-11-21	28.300	28.300	27.800	27.950	26.473	317,715
2022-11-18	28.750	28.950	28.000	28.300	26.804	584,783
2022-11-17	27.750	29.200	27.750	28.650	27.136	1,296,822
2022-11-16	27.400	27.900	27.200	27.600	26.141	756,910
2022-11-15	26.700	27.050	26.700	27.000	25.573	311,438
2022-11-14	26.650	26.800	26.550	26.650	25.241	186,087

← NewerPage 16 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.