Gallant Precision Machining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	71.700	71.700	65.600	67.500	67.500	2,257,415
2025-05-02	72.300	72.500	69.700	70.300	70.300	2,093,123
2025-04-30	72.600	74.200	70.100	70.100	70.100	4,115,050
2025-04-29	69.100	73.200	68.100	72.000	72.000	5,080,900
2025-04-28	68.100	70.500	67.600	68.300	68.300	2,573,914
2025-04-25	69.200	69.800	67.200	67.200	67.200	2,846,062
2025-04-24	69.000	70.700	66.400	67.500	67.500	6,418,500
2025-04-23	66.000	69.300	64.700	68.200	68.200	5,462,436
2025-04-22	60.800	64.600	60.400	63.200	63.200	2,588,159
2025-04-21	65.500	66.100	61.100	61.100	61.100	1,598,480
2025-04-18	64.500	65.600	63.700	64.000	64.000	1,187,160
2025-04-17	64.000	64.000	61.700	63.600	63.600	1,422,456
2025-04-16	65.800	65.800	63.200	64.500	64.500	1,427,126
2025-04-15	65.300	66.600	63.600	66.600	66.600	2,797,477
2025-04-14	60.000	64.300	59.900	62.700	62.700	3,151,694
2025-04-11	55.900	59.000	55.100	59.000	59.000	2,671,134
2025-04-10	60.800	61.200	59.300	61.200	61.200	2,960,037
2025-04-09	55.700	56.800	55.700	55.700	55.700	1,554,087
2025-04-08	61.800	61.800	61.800	61.800	61.800	276,446
2025-04-07	68.600	68.600	68.600	68.600	68.600	153,018
2025-04-02	77.000	77.900	75.200	76.200	76.200	927,353
2025-04-01	73.800	77.900	73.300	76.800	76.800	2,256,416
2025-03-31	76.700	77.000	71.600	72.000	72.000	3,663,234
2025-03-28	81.300	86.500	79.200	79.200	79.200	5,318,160
2025-03-27	83.800	83.800	80.600	80.700	80.700	918,988
2025-03-26	84.500	85.000	83.600	83.900	83.900	479,505
2025-03-25	84.100	85.900	84.100	84.500	84.500	839,018
2025-03-24	84.800	85.300	83.000	83.100	83.100	891,525
2025-03-21	86.200	86.200	84.000	84.000	84.000	763,197
2025-03-20	85.600	86.500	85.000	86.000	86.000	569,767
2025-03-19	87.500	87.600	84.500	84.500	84.500	791,830
2025-03-18	87.100	88.500	87.000	87.100	87.100	698,257
2025-03-17	87.500	88.000	86.500	86.600	86.600	575,130
2025-03-14	86.500	86.600	84.000	86.600	86.600	1,100,062
2025-03-13	89.200	89.900	85.700	85.700	85.700	1,080,409
2025-03-12	87.800	88.500	87.100	87.400	87.400	1,014,207
2025-03-11	88.600	88.800	85.000	86.700	86.700	1,854,160
2025-03-10	91.200	91.200	89.100	90.400	90.400	939,264
2025-03-07	90.800	91.700	89.300	89.300	89.300	1,307,602
2025-03-06	93.500	93.900	90.800	91.500	91.500	1,120,540
2025-03-05	94.000	94.300	92.500	92.700	92.700	1,287,115
2025-03-04	89.000	94.000	88.000	93.600	93.600	2,071,042
2025-03-03	94.300	95.400	90.900	91.000	91.000	2,360,666
2025-02-27	99.700	101.50	96.000	96.000	96.000	2,796,236
2025-02-26	99.000	103.00	98.500	98.900	98.900	2,713,084
2025-02-25	100.50	101.00	98.000	98.400	98.400	2,526,164
2025-02-24	99.600	103.50	99.100	101.50	101.50	2,418,381
2025-02-21	102.00	103.00	100.50	101.00	101.00	2,913,551
2025-02-20	102.50	104.50	100.00	103.00	103.00	6,829,594
2025-02-19	96.200	104.50	95.000	103.00	103.00	9,252,504
2025-02-18	91.800	96.800	91.800	96.200	96.200	4,491,316
2025-02-17	91.700	92.200	91.200	91.300	91.300	745,137
2025-02-14	92.200	92.300	90.800	90.900	90.900	1,005,046
2025-02-13	90.600	92.500	90.200	91.800	91.800	1,676,990
2025-02-12	90.100	92.300	89.500	90.000	90.000	2,205,726
2025-02-11	91.700	92.600	88.600	89.100	89.100	3,109,451
2025-02-10	94.500	94.500	91.200	91.700	91.700	1,848,209
2025-02-07	95.300	95.800	94.000	94.400	94.400	1,225,240
2025-02-06	96.500	97.500	95.000	95.000	95.000	1,093,744
2025-02-05	95.000	96.500	95.000	96.300	96.300	954,336

← NewerPage 7 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.