Gallant Micro Machining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-14	120.50	120.50	116.00	119.50	119.50	36,000
2023-08-11	122.50	122.50	118.00	121.00	121.00	28,000
2023-08-10	120.00	120.00	116.00	117.00	117.00	49,000
2023-08-09	115.50	120.00	115.00	118.00	118.00	108,000
2023-08-08	125.00	125.00	120.00	120.00	120.00	75,000
2023-08-07	125.00	130.00	124.00	128.00	128.00	86,000
2023-08-04	120.00	129.00	120.00	129.00	129.00	173,000
2023-08-03	123.00	123.00	123.00	123.00	123.00	0
2023-08-02	128.00	130.00	118.00	123.00	123.00	242,000
2023-08-01	138.50	140.00	124.50	129.00	129.00	547,000
2023-07-31	128.00	138.00	124.00	138.00	138.00	796,000
2023-07-28	115.50	125.50	115.00	125.50	125.50	431,000
2023-07-27	117.00	123.00	114.00	114.50	114.50	153,000
2023-07-26	127.00	127.00	116.00	123.00	123.00	429,000
2023-07-25	111.00	115.50	111.00	115.50	115.50	74,000
2023-07-24	95.500	105.00	95.400	105.00	105.00	172,000
2023-07-21	95.900	96.400	94.000	95.500	95.500	28,000
2023-07-20	94.000	95.500	94.000	95.500	95.500	52,000
2023-07-19	94.000	94.500	93.900	94.000	94.000	42,000
2023-07-18	93.900	94.000	92.500	94.000	94.000	43,000
2023-07-17	95.000	95.000	91.000	94.000	94.000	35,000
2023-07-14	92.000	94.500	91.800	94.000	94.000	53,000
2023-07-13	91.800	92.400	91.500	91.600	91.600	40,000
2023-07-12	91.500	91.500	90.000	91.500	91.500	38,000
2023-07-11	92.400	92.400	89.000	89.400	89.400	43,000
2023-07-10	91.500	92.400	91.100	92.400	92.400	7,000
2023-07-07	91.100	92.000	91.100	91.200	91.200	18,000
2023-07-06	92.300	93.000	92.200	92.200	92.200	19,000
2023-07-05	93.000	93.500	92.100	92.100	92.100	14,000
2023-07-04	93.300	93.500	91.700	93.500	93.500	56,000
2023-07-03	87.300	93.300	87.000	93.300	93.300	97,000
2023-06-30	87.900	88.000	86.800	87.100	87.100	20,000
2023-06-29	89.500	89.700	86.300	88.400	88.400	31,000
2023-06-28	86.200	89.400	86.200	89.400	89.400	11,000
2023-06-27	88.800	88.800	86.800	86.800	86.800	29,000
2023-06-26	88.100	90.000	88.100	88.800	88.800	27,000
2023-06-21	93.000	94.800	93.000	94.700	88.301	21,406
2023-06-20	94.600	95.300	93.700	93.700	87.369	29,010
2023-06-19	93.200	93.700	92.400	93.700	87.369	25,203
2023-06-16	92.500	94.400	92.400	94.400	88.022	15,008
2023-06-15	93.400	94.400	92.300	94.400	88.022	31,255
2023-06-14	92.700	94.300	92.700	92.900	86.623	10,149
2023-06-13	95.400	95.400	93.000	93.500	87.182	21,310
2023-06-12	96.900	96.900	93.100	94.000	87.649	29,496
2023-06-09	95.100	95.300	93.000	94.700	88.301	20,000
2023-06-08	94.900	95.500	92.100	94.500	88.115	52,555
2023-06-07	92.000	97.000	92.000	96.400	89.887	194,445
2023-06-06	92.800	92.800	90.200	91.000	84.851	20,000
2023-06-05	91.500	91.500	90.000	90.000	83.919	11,000
2023-06-02	91.500	91.500	91.300	91.500	85.318	9,016
2023-06-01	91.000	91.500	91.000	91.500	85.318	20,000
2023-05-31	91.400	91.500	91.000	91.100	84.945	12,000
2023-05-30	91.000	91.000	91.000	91.000	84.851	1,011
2023-05-29	93.000	93.000	90.800	91.000	84.851	21,000
2023-05-26	91.000	91.000	91.000	91.000	84.851	1,000
2023-05-25	87.200	90.000	87.200	90.000	83.919	18,108
2023-05-23	87.500	88.000	87.500	87.600	81.681	4,000
2023-05-22	88.000	88.000	87.500	87.500	81.588	3,100
2023-05-19	88.800	88.800	88.000	88.000	82.054	31,005
2023-05-18	88.800	89.200	88.800	89.200	83.173	2,200

← NewerPage 14 of 20 · 1,199 trading daysOlder →

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.