Gallant Precision Machining Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 117.00 | 122.50 | 115.50 | 122.50 | 122.50 | 2,569,000 |
| 2024-10-31 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0 |
| 2024-10-30 | 120.00 | 122.00 | 118.00 | 120.00 | 120.00 | 2,854,000 |
| 2024-10-29 | 121.50 | 122.50 | 119.00 | 119.50 | 119.50 | 3,420,000 |
| 2024-10-28 | 123.00 | 123.50 | 118.50 | 122.50 | 122.50 | 6,203,000 |
| 2024-10-25 | 126.00 | 126.00 | 121.00 | 121.50 | 121.50 | 4,603,000 |
| 2024-10-24 | 130.00 | 130.50 | 123.00 | 124.00 | 124.00 | 8,117,000 |
| 2024-10-23 | 131.00 | 133.00 | 130.50 | 130.50 | 130.50 | 3,820,000 |
| 2024-10-22 | 134.00 | 135.50 | 130.50 | 130.50 | 130.50 | 5,251,000 |
| 2024-10-21 | 133.00 | 135.50 | 131.50 | 135.00 | 135.00 | 4,247,000 |
| 2024-10-18 | 135.50 | 137.50 | 130.50 | 131.50 | 131.50 | 9,747,000 |
| 2024-10-17 | 133.00 | 133.50 | 129.50 | 133.00 | 133.00 | 6,532,000 |
| 2024-10-16 | 128.00 | 133.50 | 126.50 | 133.00 | 133.00 | 10,138,000 |
| 2024-10-15 | 137.00 | 137.00 | 127.50 | 130.00 | 130.00 | 11,689,000 |
| 2024-10-14 | 138.50 | 140.00 | 133.00 | 135.00 | 135.00 | 10,546,000 |
| 2024-10-11 | 138.00 | 144.50 | 138.00 | 138.50 | 138.50 | 16,794,000 |
| 2024-10-09 | 150.00 | 151.00 | 137.00 | 138.00 | 138.00 | 31,308,000 |
| 2024-10-08 | 153.00 | 161.50 | 149.00 | 152.00 | 152.00 | 39,919,000 |
| 2024-10-07 | 145.00 | 155.00 | 145.00 | 155.00 | 155.00 | 8,758,000 |
| 2024-10-04 | 147.50 | 147.50 | 142.50 | 143.00 | 143.00 | 1,444,000 |
| 2024-10-03 | 146.50 | 146.50 | 146.50 | 146.50 | 146.50 | 0 |
| 2024-10-02 | 146.50 | 146.50 | 146.50 | 146.50 | 146.50 | 0 |
| 2024-10-01 | 142.50 | 146.50 | 142.50 | 146.50 | 146.50 | 2,042,000 |
| 2024-09-30 | 144.00 | 144.00 | 141.00 | 141.50 | 141.50 | 998,000 |
| 2024-09-27 | 143.00 | 145.00 | 142.50 | 143.50 | 143.50 | 1,318,000 |
| 2024-09-26 | 144.00 | 144.00 | 140.50 | 141.50 | 141.50 | 1,695,000 |
| 2024-09-25 | 143.00 | 145.00 | 143.00 | 143.50 | 143.50 | 2,007,000 |
| 2024-09-24 | 147.50 | 147.50 | 140.00 | 140.00 | 140.00 | 3,624,000 |
| 2024-09-23 | 148.00 | 148.50 | 144.50 | 146.50 | 146.50 | 2,418,000 |
| 2024-09-20 | 151.50 | 152.00 | 146.50 | 147.50 | 147.50 | 5,892,000 |
| 2024-09-19 | 144.50 | 154.00 | 143.50 | 151.00 | 151.00 | 43,591,000 |
| 2024-09-18 | 149.50 | 150.50 | 142.50 | 143.00 | 143.00 | 22,095,000 |
| 2024-09-16 | 150.50 | 151.50 | 146.50 | 149.50 | 149.50 | 22,872,000 |
| 2024-09-13 | 147.00 | 153.00 | 145.00 | 148.50 | 148.50 | 49,976,000 |
| 2024-09-12 | 145.50 | 151.00 | 145.00 | 146.50 | 146.50 | 58,809,000 |
| 2024-09-11 | 137.00 | 143.50 | 134.50 | 141.50 | 141.50 | 37,113,000 |
| 2024-09-10 | 143.50 | 144.50 | 131.00 | 134.50 | 134.50 | 29,696,000 |
| 2024-09-09 | 137.50 | 142.50 | 137.50 | 142.00 | 142.00 | 24,844,000 |
| 2024-09-06 | 140.00 | 145.50 | 137.00 | 141.00 | 141.00 | 45,670,000 |
| 2024-09-05 | 146.00 | 147.00 | 137.00 | 138.00 | 138.00 | 30,991,000 |
| 2024-09-04 | 135.00 | 147.00 | 133.50 | 141.00 | 141.00 | 47,806,000 |
| 2024-09-03 | 147.00 | 154.00 | 144.50 | 144.50 | 144.50 | 48,516,000 |
| 2024-09-02 | 152.00 | 153.00 | 142.00 | 146.50 | 146.50 | 39,141,000 |
| 2024-08-30 | 153.00 | 155.50 | 147.00 | 151.00 | 151.00 | 48,314,000 |
| 2024-08-29 | 148.50 | 166.00 | 146.00 | 149.00 | 149.00 | 88,609,000 |
| 2024-08-28 | 151.50 | 155.00 | 148.50 | 151.50 | 151.50 | 82,168,000 |
| 2024-08-27 | 134.00 | 147.00 | 132.50 | 147.00 | 147.00 | 54,502,000 |
| 2024-08-26 | 133.50 | 142.00 | 132.00 | 134.00 | 134.00 | 90,865,000 |
| 2024-08-23 | 117.00 | 130.00 | 116.00 | 130.00 | 130.00 | 63,697,000 |
| 2024-08-22 | 127.50 | 128.50 | 116.50 | 118.50 | 118.50 | 43,168,000 |
| 2024-08-21 | 125.50 | 127.50 | 122.50 | 126.00 | 126.00 | 45,650,000 |
| 2024-08-20 | 124.50 | 126.50 | 115.00 | 123.50 | 123.50 | 91,597,000 |
| 2024-08-19 | 113.00 | 121.00 | 113.00 | 121.00 | 121.00 | 29,080,000 |
| 2024-08-16 | 108.00 | 111.50 | 105.00 | 110.00 | 110.00 | 58,707,000 |
| 2024-08-15 | 100.50 | 104.50 | 99.000 | 104.00 | 104.00 | 23,455,000 |
| 2024-08-14 | 103.00 | 106.00 | 99.500 | 100.50 | 100.50 | 34,987,000 |
| 2024-08-13 | 94.900 | 102.50 | 93.500 | 101.00 | 101.00 | 35,774,000 |
| 2024-08-12 | 95.500 | 97.200 | 93.100 | 94.300 | 94.300 | 19,104,000 |
| 2024-08-09 | 93.900 | 97.100 | 91.200 | 91.900 | 91.900 | 29,486,000 |
| 2024-08-08 | 91.300 | 94.000 | 89.400 | 90.400 | 90.400 | 25,742,000 |
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.