Gallant Precision Machining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	89.500	90.000	86.900	86.900	86.900	2,980,060
2025-07-28	87.300	90.500	86.200	89.600	89.600	4,050,565
2025-07-25	87.900	88.200	86.600	87.500	87.500	1,778,050
2025-07-24	88.800	90.400	87.700	88.300	88.300	3,432,126
2025-07-23	88.500	89.800	87.800	88.200	88.200	3,607,800
2025-07-22	91.300	92.500	85.600	89.000	89.000	10,892,800
2025-07-21	88.600	92.800	87.300	90.000	90.000	13,721,225
2025-07-18	89.000	89.600	87.600	87.700	87.700	2,882,804
2025-07-17	87.700	88.600	86.700	88.300	88.300	2,088,930
2025-07-16	88.000	91.200	87.100	87.700	87.700	9,245,841
2025-07-15	85.200	87.200	85.200	86.500	86.500	1,496,383
2025-07-14	87.000	87.400	85.200	85.300	85.300	1,542,382
2025-07-11	88.000	89.100	87.300	87.500	87.500	3,356,408
2025-07-10	88.700	89.800	86.400	88.300	88.300	8,598,450
2025-07-09	83.400	89.100	83.400	87.600	87.600	10,703,750
2025-07-08	83.500	84.400	81.700	82.000	82.000	2,388,461
2025-07-07	86.700	86.700	83.800	84.400	84.400	2,761,212
2025-07-04	88.100	90.100	86.200	86.700	86.700	5,919,889
2025-07-03	89.200	91.000	87.300	87.800	87.800	7,312,264
2025-07-02	85.500	88.700	85.200	88.700	88.700	4,826,695
2025-07-01	86.700	87.500	85.500	85.500	85.500	2,284,635
2025-06-30	87.400	87.900	85.500	86.300	86.300	2,311,040
2025-06-27	87.800	88.600	86.300	87.500	87.500	3,678,419
2025-06-26	88.100	89.700	87.300	87.500	87.500	5,408,592
2025-06-25	91.000	91.500	88.100	88.100	88.100	9,813,368
2025-06-24	92.000	93.300	89.800	90.500	90.500	44,118,119
2025-06-23	80.500	89.800	79.600	89.800	89.800	24,391,515
2025-06-20	81.200	85.500	78.400	81.700	81.700	6,460,505
2025-06-19	83.900	85.900	81.100	81.200	81.200	3,431,737
2025-06-18	86.000	87.000	85.500	85.700	83.700	2,913,613
2025-06-17	88.100	91.000	85.500	85.500	83.505	6,851,262
2025-06-16	87.000	89.600	85.800	86.700	84.677	6,383,297
2025-06-13	87.100	91.000	85.300	87.000	84.970	14,508,419
2025-06-12	85.000	90.500	83.600	88.500	88.500	19,258,091
2025-06-11	83.500	88.000	83.400	85.500	85.500	29,845,129
2025-06-10	77.500	82.300	76.900	82.300	82.300	10,698,377
2025-06-09	75.600	76.400	74.500	74.900	74.900	1,134,400
2025-06-06	76.000	77.900	75.000	75.100	75.100	1,230,277
2025-06-05	75.500	78.400	75.500	77.000	77.000	4,288,561
2025-06-04	74.100	75.100	73.900	74.900	74.900	1,579,616
2025-06-03	73.700	74.300	72.300	73.000	73.000	1,666,694
2025-06-02	75.500	75.800	73.200	73.200	73.200	2,788,100
2025-05-29	76.000	78.300	75.200	77.700	77.700	5,871,218
2025-05-28	80.000	80.400	76.000	76.000	76.000	4,679,500
2025-05-27	77.500	81.500	77.400	79.300	79.300	11,427,049
2025-05-26	79.700	81.400	77.500	77.500	77.500	6,514,518
2025-05-23	79.100	82.500	76.700	81.500	81.500	7,154,147
2025-05-22	72.000	79.500	71.700	77.500	77.500	15,859,338
2025-05-21	69.400	72.500	69.200	72.500	72.500	1,698,252
2025-05-20	70.900	71.600	69.300	69.300	69.300	890,500
2025-05-19	72.200	72.200	69.600	70.100	70.100	1,325,683
2025-05-16	72.400	74.000	71.600	72.300	72.300	1,790,087
2025-05-15	72.500	72.800	71.100	71.300	71.300	1,309,063
2025-05-14	72.600	73.400	71.800	72.300	72.300	1,630,730
2025-05-13	74.400	74.800	71.500	72.400	72.400	1,737,376
2025-05-12	69.800	73.500	69.800	72.100	72.100	2,527,017
2025-05-09	71.400	71.500	68.200	69.400	69.400	1,263,245
2025-05-08	68.300	69.600	68.300	69.000	69.000	1,151,620
2025-05-07	68.800	69.400	66.700	67.300	67.300	1,070,100
2025-05-06	67.000	69.100	67.000	68.400	68.400	1,021,801

← NewerPage 6 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.