Gallant Precision Machining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-17	25.850	25.950	25.750	25.850	24.484	124,041
2022-08-16	25.700	26.150	25.700	25.850	24.484	115,146
2022-08-15	25.900	25.900	25.550	25.700	24.341	270,929
2022-08-12	25.900	25.900	25.650	25.700	24.341	172,112
2022-08-11	25.700	25.900	25.500	25.650	24.294	301,687
2022-08-10	25.400	25.700	25.300	25.700	24.341	222,362
2022-08-09	25.150	25.400	25.150	25.350	24.010	33,814
2022-08-08	25.300	25.400	24.850	25.400	24.057	154,166
2022-08-05	24.600	25.300	24.600	25.150	23.821	144,628
2022-08-04	24.700	24.900	24.000	24.600	23.300	189,255
2022-08-03	25.150	25.150	24.600	24.700	23.394	86,958
2022-08-02	25.100	25.100	24.700	24.800	23.489	109,484
2022-08-01	25.450	25.450	25.000	25.100	23.773	100,464
2022-07-29	25.200	25.500	25.100	25.100	23.773	139,528
2022-07-28	25.350	25.600	25.000	25.200	23.868	111,440
2022-07-27	24.950	25.350	24.950	25.200	23.868	119,062
2022-07-26	25.900	25.900	24.900	24.900	23.584	404,562
2022-07-25	26.450	27.000	26.350	26.900	24.057	634,967
2022-07-22	26.500	26.600	26.350	26.400	23.610	256,834
2022-07-21	25.800	26.250	25.800	26.250	23.476	181,136
2022-07-20	26.050	26.100	25.750	25.750	23.029	163,337
2022-07-19	25.200	25.950	25.200	25.750	23.029	230,595
2022-07-18	25.900	26.400	25.800	25.950	23.208	264,661
2022-07-15	25.050	25.350	24.550	25.300	22.626	218,300
2022-07-14	24.000	24.750	23.900	24.750	22.135	227,032
2022-07-13	24.300	24.300	24.050	24.100	21.553	105,060
2022-07-12	24.300	24.300	23.300	23.400	20.927	189,146
2022-07-11	24.750	24.750	24.250	24.300	21.732	104,657
2022-07-08	23.900	24.450	23.850	24.350	21.777	209,151
2022-07-07	23.500	23.650	23.100	23.500	21.017	211,242
2022-07-06	24.000	24.100	23.100	23.100	20.659	255,612
2022-07-05	24.700	24.700	23.600	24.000	21.464	220,058
2022-07-04	23.500	24.250	23.050	23.700	21.195	232,791
2022-07-01	25.600	25.600	23.700	23.700	21.195	747,031
2022-06-30	26.600	26.600	25.650	25.650	22.939	233,458
2022-06-29	26.300	26.700	26.000	26.500	23.700	58,634
2022-06-28	27.400	27.400	26.550	26.600	23.789	78,234
2022-06-27	26.500	27.050	26.500	27.000	24.147	145,029
2022-06-24	25.550	26.400	25.550	26.350	23.565	258,398
2022-06-23	25.650	26.600	25.600	25.850	23.118	439,479
2022-06-22	27.750	27.800	26.200	26.300	23.521	236,114
2022-06-21	26.100	27.500	26.100	27.200	24.326	205,806
2022-06-20	27.350	27.600	26.500	26.500	23.700	516,139
2022-06-17	27.500	28.000	27.500	27.800	24.862	349,266
2022-06-16	28.850	29.450	28.250	28.250	25.265	224,463
2022-06-15	29.400	29.450	28.750	28.800	25.757	151,516
2022-06-14	28.650	29.350	28.650	29.050	25.980	164,082
2022-06-13	30.050	30.050	29.450	29.450	26.338	173,939
2022-06-10	30.300	30.700	30.300	30.450	27.232	130,400
2022-06-09	30.300	30.700	30.200	30.650	27.411	65,156
2022-06-08	30.700	30.750	30.550	30.550	27.322	69,190
2022-06-07	30.400	30.950	30.400	30.500	27.277	71,063
2022-06-06	30.850	30.900	30.250	30.450	27.232	167,605
2022-06-02	30.150	30.800	30.150	30.500	27.277	233,291
2022-06-01	30.050	30.400	29.950	30.050	26.874	231,599
2022-05-31	29.300	29.900	29.300	29.850	26.696	305,579
2022-05-30	28.900	29.350	28.900	29.300	26.204	231,480
2022-05-27	29.250	29.250	28.750	28.850	25.801	122,590
2022-05-26	29.000	29.250	28.600	28.600	25.578	111,783
2022-05-25	28.500	29.000	28.500	28.750	25.712	104,426

← NewerPage 18 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.