Gallant Precision Machining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	93.900	95.600	93.700	93.800	93.800	1,614,119
2026-01-19	96.800	97.000	94.300	94.400	94.400	2,797,849
2026-01-16	101.50	103.00	97.100	97.300	97.300	5,341,750
2026-01-15	99.800	101.00	97.500	99.000	99.000	4,517,884
2026-01-14	96.800	98.400	95.600	98.000	98.000	2,761,060
2026-01-13	98.400	103.50	96.300	96.600	96.600	8,873,500
2026-01-12	97.400	99.500	96.100	97.600	97.600	3,844,991
2026-01-09	96.000	96.600	92.800	96.500	96.500	3,012,468
2026-01-08	95.300	99.500	94.700	95.900	95.900	7,436,463
2026-01-07	99.800	100.50	95.000	95.200	95.200	5,828,201
2026-01-06	100.00	100.50	96.600	98.400	98.400	6,530,167
2026-01-05	98.000	102.00	95.300	100.00	100.00	16,171,001
2026-01-02	86.800	94.000	86.400	94.000	94.000	4,516,551
2025-12-31	85.300	87.400	84.700	85.500	85.500	1,452,366
2025-12-30	85.800	85.800	84.000	85.100	85.100	819,800
2025-12-29	84.700	87.500	84.500	86.500	86.500	984,048
2025-12-26	86.500	87.900	85.300	85.300	85.300	667,013
2025-12-24	87.800	88.300	86.000	86.200	86.200	527,000
2025-12-23	87.400	87.600	86.500	87.200	87.200	501,052
2025-12-22	87.100	87.200	85.800	86.500	86.500	552,025
2025-12-19	84.700	86.000	84.700	85.700	85.700	529,109
2025-12-18	85.600	85.700	84.000	84.000	84.000	748,591
2025-12-17	88.100	88.500	86.000	86.300	86.300	766,513
2025-12-16	89.000	90.000	86.600	87.800	87.800	809,586
2025-12-15	88.500	90.200	86.900	89.600	89.600	805,402
2025-12-12	89.400	90.200	88.700	89.700	89.700	1,139,309
2025-12-11	88.000	91.900	88.000	88.500	88.500	2,968,505
2025-12-10	88.100	88.700	86.900	88.300	88.300	977,255
2025-12-09	88.400	90.000	87.300	88.000	88.000	1,963,040
2025-12-08	85.900	88.400	85.200	87.500	87.500	2,063,554
2025-12-05	85.000	87.600	84.900	85.100	85.100	758,000
2025-12-04	86.300	87.500	84.600	84.600	84.600	1,934,020
2025-12-03	84.100	86.000	84.100	86.000	86.000	555,874
2025-12-02	85.700	85.900	83.900	83.900	83.900	501,068
2025-12-01	85.700	86.900	84.500	85.100	85.100	759,131
2025-11-28	83.100	86.600	83.100	85.700	85.700	1,445,768
2025-11-27	84.500	84.500	82.900	83.000	83.000	719,040
2025-11-26	81.600	83.900	81.600	83.500	83.500	994,061
2025-11-25	82.000	82.600	80.700	81.500	81.500	868,126
2025-11-24	79.200	80.800	78.500	80.800	80.800	836,201
2025-11-21	79.400	80.000	77.700	78.300	78.300	933,325
2025-11-20	81.900	82.000	79.500	81.100	81.100	867,786
2025-11-19	80.000	80.600	78.200	79.100	79.100	1,234,513
2025-11-18	83.500	83.700	80.000	80.000	80.000	1,322,830
2025-11-17	84.500	84.800	83.000	83.500	83.500	994,221
2025-11-14	85.200	86.200	83.900	83.900	83.900	1,271,457
2025-11-13	88.300	88.300	86.400	87.000	87.000	1,354,361
2025-11-12	88.100	89.700	87.700	88.200	88.200	1,402,011
2025-11-11	90.800	90.800	86.600	87.600	87.600	3,761,065
2025-11-10	90.000	92.200	88.400	91.900	91.900	1,323,625
2025-11-07	89.500	90.200	88.000	89.500	89.500	1,610,563
2025-11-06	90.800	91.500	90.200	90.800	90.800	822,601
2025-11-05	89.500	91.000	88.300	90.400	90.400	1,512,330
2025-11-04	95.300	95.500	91.500	91.900	91.900	1,401,292
2025-11-03	92.800	95.800	92.600	94.800	94.800	1,685,141
2025-10-31	92.700	93.600	92.500	92.800	92.800	1,314,956
2025-10-30	95.500	95.900	92.200	92.500	92.500	2,126,309
2025-10-29	94.500	96.300	93.900	95.100	95.100	2,026,963
2025-10-28	95.100	96.000	93.300	93.700	93.700	2,102,175
2025-10-27	97.500	97.900	95.400	95.400	95.400	1,425,080

← NewerPage 4 of 5 · 244 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.