Gallant Precision Machining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	27.250	27.600	26.600	26.600	25.194	394,919
2022-11-10	26.500	26.700	26.400	26.650	25.241	189,138
2022-11-09	26.500	26.900	26.500	26.700	25.289	202,640
2022-11-08	26.600	26.850	26.450	26.450	25.052	265,803
2022-11-07	26.700	26.700	26.300	26.550	25.147	198,583
2022-11-04	26.300	26.300	26.000	26.250	24.862	157,297
2022-11-03	25.700	26.150	25.700	26.150	24.768	186,705
2022-11-02	25.750	25.950	25.750	25.850	24.484	170,601
2022-11-01	25.300	25.800	25.300	25.500	24.152	178,302
2022-10-31	25.400	25.600	25.250	25.450	24.105	143,342
2022-10-28	25.500	25.550	25.150	25.250	23.915	89,020
2022-10-27	25.050	25.800	25.050	25.500	24.152	135,574
2022-10-26	24.950	25.200	24.850	25.000	23.678	116,235
2022-10-25	25.300	25.300	24.700	24.950	23.631	165,057
2022-10-24	25.200	25.500	25.050	25.050	23.726	147,083
2022-10-21	25.200	25.200	24.900	25.000	23.678	77,106
2022-10-20	25.200	25.350	24.950	25.050	23.726	104,583
2022-10-19	25.600	25.850	25.200	25.400	24.057	113,003
2022-10-18	25.500	25.600	25.250	25.400	24.057	148,254
2022-10-17	25.000	25.250	24.750	25.250	23.915	194,429
2022-10-14	25.500	25.950	25.350	25.500	24.152	331,783
2022-10-13	25.500	25.700	24.300	24.450	23.158	323,558
2022-10-12	25.500	25.750	25.250	25.550	24.199	167,506
2022-10-11	26.000	26.050	25.300	25.550	24.199	314,914
2022-10-07	26.500	27.000	26.500	26.700	25.289	89,424
2022-10-06	26.850	27.000	26.650	26.700	25.289	67,318
2022-10-05	27.000	27.450	26.800	26.800	25.383	199,501
2022-10-04	26.450	26.950	26.350	26.700	25.289	239,365
2022-10-03	25.400	26.350	25.400	26.100	24.720	111,558
2022-09-30	25.200	26.200	25.200	26.200	24.815	157,468
2022-09-29	26.050	26.450	26.000	26.250	24.862	192,667
2022-09-28	27.150	27.150	26.050	26.050	24.673	305,783
2022-09-27	26.700	27.000	26.500	27.000	25.573	227,533
2022-09-26	27.700	27.700	26.450	26.700	25.289	426,162
2022-09-23	28.000	28.000	27.200	27.400	25.952	248,394
2022-09-22	27.350	28.250	27.150	28.100	26.615	269,875
2022-09-21	27.850	27.850	27.550	27.600	26.141	125,416
2022-09-20	28.500	28.500	27.750	27.850	26.378	111,231
2022-09-19	28.450	28.450	27.650	27.700	26.236	242,278
2022-09-16	27.950	28.550	27.950	28.100	26.615	290,722
2022-09-15	29.200	29.200	28.200	28.200	26.709	587,676
2022-09-14	28.150	28.800	27.800	28.700	27.183	855,690
2022-09-13	27.200	29.500	27.200	28.800	27.278	4,360,155
2022-09-12	27.000	27.150	26.750	27.000	25.573	319,303
2022-09-08	25.700	26.450	25.700	26.350	24.957	245,726
2022-09-07	25.450	25.700	25.150	25.650	24.294	226,397
2022-09-06	26.150	26.450	25.600	25.700	24.341	329,133
2022-09-05	26.800	26.800	26.200	26.250	24.862	372,072
2022-09-02	26.800	27.050	26.750	26.800	25.383	180,987
2022-09-01	27.150	27.150	26.850	27.000	25.573	302,580
2022-08-31	27.200	27.700	27.150	27.150	25.715	399,275
2022-08-30	26.850	27.250	26.850	27.200	25.762	272,606
2022-08-29	27.000	27.100	26.450	27.000	25.573	485,100
2022-08-26	28.000	28.800	27.650	27.800	26.330	1,698,695
2022-08-25	27.500	27.500	27.200	27.300	25.857	524,800
2022-08-24	27.900	27.900	27.200	27.400	25.952	327,139
2022-08-23	27.200	27.550	27.050	27.400	25.952	409,959
2022-08-22	28.700	28.700	27.500	27.600	26.141	1,716,549
2022-08-19	26.100	28.700	26.100	28.700	27.183	4,078,229
2022-08-18	25.750	26.100	25.650	26.100	24.720	251,585

← NewerPage 17 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.