Gallant Precision Machining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-23	30.950	31.500	30.900	31.500	28.171	181,067
2022-02-22	32.150	32.150	30.650	31.200	27.903	581,970
2022-02-21	32.500	32.500	32.000	32.150	28.753	332,624
2022-02-18	32.450	32.750	32.150	32.500	29.066	155,876
2022-02-17	33.300	33.300	32.400	32.450	29.021	359,722
2022-02-16	33.000	33.550	32.650	32.800	29.334	337,217
2022-02-15	32.550	32.950	32.550	32.600	29.155	249,062
2022-02-14	33.600	33.600	32.450	32.550	29.110	435,088
2022-02-11	33.800	33.800	33.550	33.700	30.139	253,910
2022-02-10	33.800	34.150	33.500	33.650	30.094	497,853
2022-02-09	33.200	33.950	33.050	33.700	30.139	449,129
2022-02-08	32.750	33.300	32.750	33.100	29.602	386,470
2022-02-07	32.500	33.000	32.050	32.750	29.289	577,643
2022-01-26	30.600	31.300	30.550	31.100	27.813	469,676
2022-01-25	31.400	31.400	30.700	30.800	27.545	586,886
2022-01-24	31.250	31.350	30.600	31.200	27.903	546,178
2022-01-21	32.400	32.450	31.750	31.800	28.439	932,990
2022-01-20	33.050	33.100	32.400	32.800	29.334	440,889
2022-01-19	33.250	33.500	33.050	33.150	29.647	649,737
2022-01-18	32.950	34.500	32.950	33.750	30.183	1,661,364
2022-01-17	32.500	32.950	32.350	32.900	29.423	290,874
2022-01-14	32.900	32.900	32.200	32.400	28.976	606,935
2022-01-13	33.150	33.300	32.800	32.900	29.423	485,264
2022-01-12	33.300	33.800	33.050	33.150	29.647	520,944
2022-01-11	33.600	34.050	33.050	33.300	29.781	513,704
2022-01-10	32.550	33.400	32.550	33.200	29.692	246,559
2022-01-07	33.950	34.100	32.950	33.150	29.647	573,617
2022-01-06	34.200	34.200	33.750	33.900	30.318	436,075
2022-01-05	34.500	34.950	34.100	34.250	30.631	556,679
2022-01-04	34.800	34.800	34.100	34.150	30.541	363,659
2022-01-03	34.450	35.000	34.250	34.350	30.720	493,591
2021-12-30	35.000	35.250	34.400	34.450	30.809	1,224,759
2021-12-29	33.850	34.950	33.650	34.500	30.854	1,055,894
2021-12-28	34.100	34.450	33.750	33.850	30.273	668,226
2021-12-27	33.400	33.850	33.350	33.800	30.228	534,758
2021-12-24	33.100	33.800	33.100	33.400	29.870	727,224
2021-12-23	33.150	33.400	33.000	33.050	29.557	514,958
2021-12-22	33.200	33.500	33.100	33.100	29.602	432,565
2021-12-21	32.800	33.100	32.750	33.050	29.557	301,600
2021-12-20	32.700	33.200	32.700	32.800	29.334	283,326
2021-12-17	33.550	33.550	32.800	32.800	29.334	473,812
2021-12-16	33.100	33.450	33.100	33.300	29.781	294,183
2021-12-15	33.000	33.400	32.700	32.900	29.423	465,262
2021-12-14	33.850	33.850	33.000	33.000	29.513	842,892
2021-12-13	34.200	34.450	33.600	33.850	30.273	1,484,463
2021-12-10	35.000	35.350	34.700	35.000	31.301	675,312
2021-12-09	34.750	35.200	34.550	34.750	31.078	539,912
2021-12-08	34.600	34.800	34.450	34.550	30.899	592,882
2021-12-07	35.000	35.000	34.350	34.400	30.765	680,997
2021-12-06	34.950	35.200	34.600	34.700	31.033	581,866
2021-12-03	34.950	35.200	34.700	34.850	31.167	684,116
2021-12-02	34.700	35.500	34.500	34.500	30.854	1,041,976
2021-12-01	34.900	35.100	34.300	34.950	31.257	1,108,322
2021-11-30	35.250	35.700	35.100	35.100	31.391	1,837,411
2021-11-29	35.050	35.850	34.150	35.000	31.301	2,985,944
2021-11-26	39.200	39.200	36.500	36.500	32.643	6,053,269
2021-11-25	39.150	41.300	38.400	39.200	35.057	22,861,439
2021-11-24	35.000	37.950	35.000	37.950	33.940	7,866,863
2021-11-23	34.850	34.900	34.300	34.500	30.854	614,107
2021-11-22	33.900	35.300	33.900	34.900	31.212	1,183,181

← NewerPage 20 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.