Gallant Precision Machining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	99.600	102.50	98.700	101.00	101.00	1,895,164
2026-07-21	94.600	98.000	93.000	98.000	98.000	1,970,809
2026-07-20	96.300	97.700	88.000	94.300	94.300	3,961,759
2026-07-17	105.50	106.00	97.700	97.700	97.700	4,704,919
2026-07-16	106.00	111.00	105.50	108.50	108.50	2,578,321
2026-07-15	105.50	111.50	105.00	108.00	108.00	3,356,262
2026-07-14	107.00	109.00	99.200	104.50	104.50	2,471,147
2026-07-13	109.00	111.50	104.50	106.00	106.00	1,189,210
2026-07-10	107.00	107.00	107.00	107.00	107.00	0
2026-07-09	107.00	110.50	107.00	107.00	107.00	1,484,462
2026-07-08	109.50	110.50	104.00	106.50	106.50	1,810,418
2026-07-07	119.00	120.50	109.50	109.50	109.50	2,795,475
2026-07-06	121.00	122.50	118.50	118.50	118.50	2,254,330
2026-07-03	119.50	123.50	118.00	121.00	121.00	2,549,108
2026-07-02	120.00	122.50	116.50	121.50	121.50	4,815,383
2026-07-01	116.00	127.00	116.00	124.00	124.00	14,589,194
2026-06-30	113.00	119.50	112.00	115.50	115.50	6,226,125
2026-06-29	99.900	109.00	99.600	109.00	109.00	1,937,499
2026-06-26	104.00	105.00	99.200	99.200	99.200	1,574,455
2026-06-25	109.00	109.50	104.00	104.00	104.00	1,225,597
2026-06-24	105.00	108.50	104.00	105.50	105.50	1,417,180
2026-06-23	112.00	112.00	106.50	107.00	107.00	1,906,500
2026-06-22	109.50	112.50	108.50	111.00	111.00	1,973,901
2026-06-18	105.00	108.00	105.00	107.00	107.00	1,232,025
2026-06-17	102.00	105.00	102.00	104.50	104.50	782,500
2026-06-16	107.00	107.50	104.00	104.00	101.80	1,351,837
2026-06-15	105.00	106.00	103.50	105.00	102.78	1,397,588
2026-06-12	105.00	105.50	102.00	102.00	99.842	1,656,628
2026-06-11	99.400	101.50	96.200	100.50	98.374	3,139,200
2026-06-10	103.00	108.00	100.00	100.50	98.374	3,534,986
2026-06-09	107.00	108.00	103.00	105.50	105.50	4,707,295
2026-06-08	103.50	108.00	103.50	107.50	107.50	3,078,511
2026-06-05	117.50	119.00	112.00	115.00	115.00	2,943,244
2026-06-04	122.00	122.00	117.00	118.00	118.00	3,619,456
2026-06-03	122.50	127.00	121.50	122.00	122.00	3,131,525
2026-06-02	128.00	128.00	119.00	121.50	121.50	4,587,961
2026-06-01	126.50	131.50	124.50	127.00	127.00	4,638,052
2026-05-29	124.00	128.50	123.00	126.50	126.50	4,798,835
2026-05-28	127.00	130.50	121.00	122.00	122.00	5,474,168
2026-05-27	130.50	131.00	125.50	126.50	126.50	5,256,452
2026-05-26	133.50	134.50	127.50	129.50	129.50	10,023,863
2026-05-25	125.00	132.00	124.00	132.00	132.00	8,215,778
2026-05-22	120.00	127.00	119.00	121.50	121.50	6,585,527
2026-05-21	118.50	123.00	117.00	117.50	117.50	7,113,112
2026-05-20	120.00	121.00	114.00	116.50	116.50	4,067,081
2026-05-19	123.50	125.50	118.50	119.50	119.50	4,638,202
2026-05-18	128.50	128.50	119.00	123.50	123.50	6,587,450
2026-05-15	128.00	135.00	126.50	131.00	131.00	15,507,067
2026-05-14	127.00	130.50	123.50	126.00	126.00	5,166,107
2026-05-13	128.50	129.50	123.50	125.50	125.50	3,475,686
2026-05-12	129.50	132.00	126.50	128.00	128.00	6,290,551
2026-05-11	122.50	129.50	120.50	129.50	129.50	5,679,839
2026-05-08	124.00	127.00	118.50	121.50	121.50	5,630,278
2026-05-07	130.00	130.50	123.50	125.00	125.00	5,804,148
2026-05-06	136.00	137.00	125.00	129.00	129.00	10,035,741
2026-05-05	138.00	141.00	134.50	135.00	135.00	12,414,165
2026-05-04	133.50	142.00	128.00	137.50	137.50	27,720,518
2026-04-30	125.50	132.50	122.00	129.50	129.50	24,990,517
2026-04-29	111.50	124.00	110.00	122.00	122.00	10,551,731
2026-04-28	107.00	114.00	105.00	113.50	113.50	7,363,086

← NewerPage 2 of 3 · 126 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.