Gallant Precision Machining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	97.800	97.800	92.000	93.600	93.600	1,538,060
2025-02-03	99.000	101.00	94.400	96.200	96.200	1,943,150
2025-01-22	102.50	102.50	101.00	101.50	101.50	807,000
2025-01-21	102.50	102.50	100.50	101.00	101.00	691,000
2025-01-20	101.00	103.50	100.50	103.00	103.00	839,000
2025-01-17	105.50	106.00	100.50	101.00	101.00	2,167,000
2025-01-16	101.00	105.50	101.00	104.00	104.00	2,555,000
2025-01-15	101.50	103.00	98.800	99.300	99.300	1,965,000
2025-01-14	99.500	101.00	97.700	99.500	99.500	2,688,000
2025-01-13	104.50	104.50	98.700	99.400	99.400	3,512,000
2025-01-10	105.50	106.00	103.00	104.50	104.50	1,587,000
2025-01-09	110.50	111.50	105.00	105.00	105.00	2,087,000
2025-01-08	111.00	112.00	109.50	111.50	111.50	1,386,000
2025-01-07	109.50	114.00	109.00	112.00	112.00	3,709,000
2025-01-06	110.00	111.00	107.50	108.00	108.00	1,486,000
2025-01-03	108.50	111.00	108.00	109.00	109.00	2,255,000
2025-01-02	111.50	112.00	106.50	107.00	107.00	2,205,000
2024-12-31	110.00	112.50	109.00	111.50	111.50	1,507,000
2024-12-30	115.00	116.00	110.00	110.00	110.00	2,114,000
2024-12-27	117.00	117.50	114.50	114.50	114.50	1,287,000
2024-12-26	120.50	120.50	116.00	116.50	116.50	2,460,000
2024-12-25	118.50	121.50	118.00	120.50	120.50	2,130,000
2024-12-24	121.00	121.00	117.00	117.50	117.50	1,521,000
2024-12-23	118.50	121.00	118.00	119.50	119.50	1,838,000
2024-12-20	117.50	122.00	116.50	116.50	116.50	2,486,000
2024-12-19	117.00	119.00	116.00	116.50	116.50	1,476,000
2024-12-18	120.00	120.50	116.50	120.50	120.50	1,307,000
2024-12-17	114.50	120.00	114.50	120.00	120.00	2,299,000
2024-12-16	121.00	122.50	114.00	114.00	114.00	2,765,000
2024-12-13	120.50	122.00	120.00	120.50	120.50	954,000
2024-12-12	124.00	124.00	121.00	121.00	121.00	1,443,000
2024-12-11	120.00	124.00	119.00	122.50	122.50	1,969,000
2024-12-10	122.50	126.00	120.50	120.50	120.50	4,029,000
2024-12-09	123.00	123.50	120.50	122.00	122.00	1,707,000
2024-12-06	123.50	125.00	122.50	123.00	123.00	1,115,000
2024-12-05	128.00	128.00	123.50	124.00	124.00	1,735,000
2024-12-04	127.00	129.50	125.50	126.00	126.00	2,467,000
2024-12-03	128.00	129.50	125.00	125.00	125.00	2,241,000
2024-12-02	123.00	128.00	122.00	126.50	126.50	2,862,000
2024-11-29	121.50	123.00	118.50	122.00	122.00	1,812,000
2024-11-28	123.00	124.00	119.50	121.50	121.50	2,206,000
2024-11-27	127.50	128.00	123.00	123.00	123.00	2,200,000
2024-11-26	130.50	130.50	126.50	127.00	127.00	1,996,000
2024-11-25	129.00	133.50	129.00	130.50	130.50	5,034,000
2024-11-22	132.50	133.50	128.50	128.50	128.50	2,987,000
2024-11-21	130.50	133.00	130.00	130.00	130.00	2,222,000
2024-11-20	131.50	133.00	129.50	131.50	131.50	4,487,632
2024-11-19	123.50	132.00	123.00	131.50	131.50	5,289,000
2024-11-18	126.00	126.50	121.00	122.50	122.50	2,861,000
2024-11-15	129.00	130.00	125.00	126.50	126.50	3,200,000
2024-11-14	131.00	133.00	128.00	128.50	128.50	4,080,000
2024-11-13	132.50	137.00	130.50	130.50	130.50	8,087,000
2024-11-12	134.50	138.50	132.00	133.50	133.50	14,668,000
2024-11-11	129.50	132.50	125.50	132.50	132.50	4,314,000
2024-11-08	133.50	134.00	127.00	129.50	129.50	7,845,000
2024-11-07	129.50	131.00	128.00	130.00	130.00	5,568,000
2024-11-06	128.50	129.50	126.00	127.00	127.00	4,870,000
2024-11-05	125.00	132.50	125.00	127.50	127.50	13,901,000
2024-11-04	122.00	129.50	120.00	125.00	125.00	12,205,000
2024-11-01	117.00	122.50	115.50	122.50	122.50	2,569,000

← NewerPage 8 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.