Gallant Precision Machining Co Ltd historical data
| 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 |
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.