Gallant Precision Machining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-24	29.550	29.650	28.600	28.600	25.578	98,585
2022-05-23	29.500	29.500	29.250	29.300	26.204	143,257
2022-05-20	28.800	29.100	28.700	29.050	25.980	96,561
2022-05-19	28.000	28.800	28.000	28.600	25.578	165,213
2022-05-18	28.300	28.750	28.300	28.600	25.578	179,782
2022-05-17	27.200	28.150	27.200	28.100	25.131	159,728
2022-05-16	28.000	28.250	27.450	27.600	24.683	126,508
2022-05-13	27.300	27.900	27.300	27.750	24.817	180,244
2022-05-12	28.250	28.700	27.200	27.500	24.594	269,144
2022-05-11	29.200	29.200	28.500	28.500	25.488	105,856
2022-05-10	28.200	29.300	28.200	29.200	26.114	167,616
2022-05-09	29.400	29.400	28.500	28.700	25.667	174,167
2022-05-06	28.550	29.700	28.400	29.400	26.293	184,621
2022-05-05	29.750	30.050	29.750	29.800	26.651	121,997
2022-05-04	29.250	29.600	29.250	29.500	26.383	68,170
2022-05-03	29.250	29.600	29.100	29.250	26.159	46,204
2022-04-29	29.500	29.600	29.250	29.250	26.159	87,067
2022-04-28	28.800	29.300	28.800	29.000	25.935	91,541
2022-04-27	29.050	29.200	28.500	28.750	25.712	476,264
2022-04-26	29.600	30.300	29.550	29.550	26.427	174,670
2022-04-25	29.750	30.150	29.600	29.600	26.472	250,629
2022-04-22	30.650	30.700	30.300	30.400	27.187	135,309
2022-04-21	30.950	31.200	30.800	30.800	27.545	107,253
2022-04-20	30.600	31.100	30.600	30.950	27.679	131,307
2022-04-19	31.700	31.700	30.800	30.900	27.635	139,372
2022-04-18	31.100	31.200	30.500	30.850	27.590	170,694
2022-04-15	31.800	31.850	31.100	31.100	27.813	252,748
2022-04-14	32.300	32.300	31.700	31.750	28.395	237,907
2022-04-13	31.000	32.250	31.000	31.800	28.439	675,173
2022-04-12	30.500	30.900	30.200	30.450	27.232	326,250
2022-04-11	31.000	31.000	29.500	29.950	26.785	348,200
2022-04-08	30.700	31.100	30.700	31.000	27.724	78,066
2022-04-07	31.800	32.000	30.500	30.700	27.456	182,500
2022-04-06	32.000	32.100	31.950	32.000	28.618	109,545
2022-04-01	32.150	32.350	31.950	32.000	28.618	198,798
2022-03-31	32.600	32.600	32.150	32.150	28.753	218,910
2022-03-30	32.300	32.750	32.300	32.600	29.155	333,230
2022-03-29	32.050	32.300	31.950	32.200	28.797	350,665
2022-03-28	32.250	32.250	31.500	31.950	28.574	291,177
2022-03-25	31.900	32.550	31.900	32.300	28.887	327,432
2022-03-24	32.400	32.400	31.950	32.100	28.708	214,749
2022-03-23	32.750	32.800	32.300	32.450	29.021	423,354
2022-03-22	31.500	34.300	31.450	32.700	29.244	1,927,599
2022-03-21	31.100	31.350	31.100	31.300	27.992	383,553
2022-03-18	30.650	31.150	30.300	31.000	27.724	541,014
2022-03-17	29.300	30.200	29.300	30.200	27.009	443,963
2022-03-16	28.850	29.300	28.700	28.850	25.801	168,628
2022-03-15	29.550	29.600	28.750	28.750	25.712	312,833
2022-03-14	29.700	29.700	29.400	29.550	26.427	194,268
2022-03-11	30.000	30.000	29.500	29.600	26.472	222,045
2022-03-10	29.900	30.450	29.900	29.950	26.785	239,398
2022-03-09	28.800	29.450	28.800	29.300	26.204	327,421
2022-03-08	29.550	30.000	28.600	28.750	25.712	675,390
2022-03-07	30.600	30.600	29.450	29.650	26.517	547,446
2022-03-04	30.550	30.600	30.300	30.300	27.098	318,389
2022-03-03	30.800	30.900	30.500	30.550	27.322	360,821
2022-03-02	30.500	30.750	30.300	30.600	27.366	210,604
2022-03-01	30.300	30.650	30.150	30.450	27.232	575,142
2022-02-25	30.950	30.950	30.150	30.200	27.009	318,906
2022-02-24	31.500	31.500	30.200	30.200	27.009	782,976

← NewerPage 19 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.