Gallant Micro Machining Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-06 | 750.00 | 764.00 | 645.00 | 705.00 | 705.00 | 2,457,000 |
| 2024-08-05 | 738.00 | 760.00 | 716.00 | 716.00 | 716.00 | 1,042,000 |
| 2024-08-02 | 800.00 | 849.00 | 791.00 | 795.00 | 795.00 | 1,765,000 |
| 2024-08-01 | 872.00 | 876.00 | 821.00 | 821.00 | 821.00 | 1,634,000 |
| 2024-07-31 | 890.00 | 901.00 | 823.00 | 831.00 | 831.00 | 2,860,000 |
| 2024-07-30 | 785.00 | 874.00 | 785.00 | 874.00 | 874.00 | 2,273,000 |
| 2024-07-29 | 858.00 | 900.00 | 791.00 | 795.00 | 795.00 | 2,663,000 |
| 2024-07-26 | 727.00 | 832.00 | 723.00 | 830.00 | 830.00 | 2,543,000 |
| 2024-07-25 | 758.00 | 758.00 | 758.00 | 758.00 | 758.00 | 0 |
| 2024-07-24 | 758.00 | 758.00 | 758.00 | 758.00 | 758.00 | 0 |
| 2024-07-23 | 738.00 | 780.00 | 736.00 | 758.00 | 758.00 | 1,666,000 |
| 2024-07-22 | 771.00 | 784.00 | 715.00 | 719.00 | 719.00 | 2,517,000 |
| 2024-07-19 | 708.00 | 752.00 | 706.00 | 752.00 | 752.00 | 1,690,000 |
| 2024-07-18 | 695.00 | 740.00 | 673.00 | 684.00 | 684.00 | 1,569,000 |
| 2024-07-17 | 666.00 | 720.00 | 656.00 | 720.00 | 720.00 | 1,031,000 |
| 2024-07-16 | 649.00 | 674.00 | 642.00 | 655.00 | 655.00 | 719,000 |
| 2024-07-15 | 673.00 | 682.00 | 641.00 | 641.00 | 641.00 | 686,000 |
| 2024-07-12 | 632.00 | 684.00 | 626.00 | 661.00 | 661.00 | 1,248,000 |
| 2024-07-11 | 710.00 | 720.00 | 640.00 | 646.00 | 646.00 | 1,336,000 |
| 2024-07-10 | 693.00 | 740.00 | 693.00 | 695.00 | 695.00 | 1,152,000 |
| 2024-07-09 | 730.00 | 730.00 | 686.00 | 707.00 | 707.00 | 1,166,000 |
| 2024-07-08 | 815.00 | 869.00 | 732.00 | 735.00 | 735.00 | 1,993,000 |
| 2024-07-05 | 721.00 | 793.00 | 721.00 | 793.00 | 793.00 | 1,384,000 |
| 2024-07-04 | 732.00 | 747.00 | 713.00 | 721.00 | 721.00 | 1,165,000 |
| 2024-07-03 | 680.00 | 748.00 | 680.00 | 700.00 | 700.00 | 1,218,000 |
| 2024-07-02 | 644.00 | 698.00 | 644.00 | 680.00 | 680.00 | 290,000 |
| 2024-07-01 | 605.00 | 650.00 | 601.00 | 644.00 | 644.00 | 280,000 |
| 2024-06-28 | 594.00 | 613.00 | 594.00 | 605.00 | 605.00 | 73,000 |
| 2024-06-27 | 619.00 | 620.00 | 600.00 | 606.00 | 606.00 | 135,000 |
| 2024-06-26 | 619.00 | 630.00 | 614.00 | 615.00 | 615.00 | 192,000 |
| 2024-06-25 | 589.00 | 624.00 | 580.00 | 611.00 | 611.00 | 265,000 |
| 2024-06-24 | 611.00 | 615.00 | 589.00 | 590.00 | 585.00 | 381,000 |
| 2024-06-21 | 577.00 | 635.00 | 562.00 | 635.00 | 629.62 | 502,000 |
| 2024-06-20 | 528.00 | 578.00 | 528.00 | 578.00 | 573.10 | 401,000 |
| 2024-06-19 | 544.00 | 544.00 | 508.00 | 526.00 | 521.54 | 404,000 |
| 2024-06-18 | 532.00 | 575.00 | 532.00 | 554.00 | 554.00 | 1,715,000 |
| 2024-06-17 | 484.00 | 524.00 | 478.00 | 524.00 | 524.00 | 1,304,000 |
| 2024-06-14 | 460.00 | 478.00 | 456.50 | 477.00 | 477.00 | 581,000 |
| 2024-06-13 | 486.00 | 490.00 | 460.00 | 460.00 | 460.00 | 703,000 |
| 2024-06-12 | 493.50 | 495.00 | 474.00 | 480.50 | 480.50 | 753,000 |
| 2024-06-11 | 466.00 | 494.00 | 436.00 | 487.50 | 487.50 | 1,759,000 |
| 2024-06-07 | 440.00 | 462.00 | 435.00 | 458.00 | 458.00 | 915,000 |
| 2024-06-06 | 432.00 | 450.00 | 429.00 | 433.00 | 433.00 | 831,000 |
| 2024-06-05 | 422.00 | 439.50 | 413.00 | 417.50 | 417.50 | 339,000 |
| 2024-06-04 | 437.00 | 443.00 | 420.00 | 422.00 | 422.00 | 285,000 |
| 2024-06-03 | 420.50 | 439.50 | 413.00 | 437.50 | 437.50 | 621,000 |
| 2024-05-31 | 429.50 | 438.50 | 407.00 | 410.50 | 410.50 | 532,000 |
| 2024-05-30 | 440.00 | 445.00 | 421.00 | 421.00 | 421.00 | 410,000 |
| 2024-05-29 | 428.50 | 455.00 | 423.50 | 435.00 | 435.00 | 1,184,000 |
| 2024-05-28 | 413.50 | 420.00 | 410.00 | 420.00 | 420.00 | 228,000 |
| 2024-05-27 | 432.00 | 436.00 | 412.50 | 412.50 | 412.50 | 475,000 |
| 2024-05-24 | 415.50 | 434.00 | 415.00 | 428.00 | 428.00 | 445,000 |
| 2024-05-23 | 422.00 | 428.50 | 407.50 | 419.50 | 419.50 | 475,000 |
| 2024-05-22 | 431.50 | 447.00 | 420.00 | 421.00 | 421.00 | 844,000 |
| 2024-05-21 | 406.00 | 428.50 | 399.50 | 420.00 | 420.00 | 558,000 |
| 2024-05-20 | 393.50 | 405.50 | 385.50 | 403.50 | 403.50 | 379,000 |
| 2024-05-17 | 390.00 | 393.50 | 378.00 | 388.50 | 388.50 | 256,000 |
| 2024-05-16 | 376.50 | 390.50 | 375.50 | 384.00 | 384.00 | 562,000 |
| 2024-05-15 | 374.00 | 386.50 | 367.00 | 369.00 | 369.00 | 399,000 |
| 2024-05-14 | 362.00 | 372.00 | 357.00 | 370.50 | 370.50 | 374,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-17 | 15.0000 TWD |
| 2025-06-17 | 15.0000 TWD |
| 2024-06-25 | 5.0000 TWD |
| 2023-06-26 | 6.0000 TWD |
| 2022-07-21 | 5.0000 TWD |
| 2021-07-19 | 3.0000 TWD |
| 2020-07-21 | 3.0000 TWD |
| 2019-07-09 | 3.0000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.