Gallant Precision Machining Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-19	34.900	34.900	34.000	34.000	30.407	638,167
2021-11-18	35.050	35.100	34.450	34.450	30.809	666,648
2021-11-17	34.450	35.250	34.050	34.900	31.212	1,117,163
2021-11-16	34.350	34.800	34.000	34.050	30.452	572,960
2021-11-15	34.150	34.650	34.150	34.450	30.809	1,134,528
2021-11-12	33.500	34.000	33.250	34.000	30.407	706,859
2021-11-11	33.000	33.550	32.800	33.150	29.647	436,645
2021-11-10	32.900	33.500	32.550	32.800	29.334	481,939
2021-11-09	33.000	33.450	32.900	32.900	29.423	410,837
2021-11-08	33.500	33.500	32.900	33.000	29.513	424,725
2021-11-05	34.150	34.150	33.200	33.300	29.781	409,236
2021-11-04	33.950	34.250	33.550	33.700	30.139	449,079
2021-11-03	34.100	34.350	33.350	33.450	29.915	752,559
2021-11-02	34.900	35.500	33.850	33.850	30.273	2,134,687
2021-11-01	32.500	33.600	32.500	33.450	29.915	874,003
2021-10-29	32.400	32.550	32.150	32.500	29.066	427,738
2021-10-28	32.800	32.950	32.350	32.350	28.931	603,126
2021-10-27	32.250	32.700	32.250	32.550	29.110	393,894
2021-10-26	32.950	32.950	32.150	32.150	28.753	584,431
2021-10-25	32.200	32.800	32.200	32.700	29.244	322,218
2021-10-22	32.450	32.600	31.900	32.400	28.976	509,041
2021-10-21	31.850	32.750	31.850	32.000	28.618	682,697
2021-10-20	31.450	32.150	31.450	31.900	28.529	482,951
2021-10-19	30.600	31.750	30.600	31.450	28.126	503,507
2021-10-18	31.200	31.200	30.600	30.750	27.500	257,658
2021-10-15	30.100	30.750	30.100	30.650	27.411	243,229
2021-10-14	29.950	30.100	29.550	29.950	26.785	284,974

← NewerPage 21 of 21 · 1,227 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.