Gallant Micro Machining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-22	91.700	94.700	91.000	91.900	85.691	12,049
2022-07-21	90.000	92.300	89.900	91.700	85.504	12,060
2022-07-20	95.000	95.000	93.000	93.000	82.054	12,076
2022-07-19	94.500	94.500	94.500	94.500	83.378	2,063
2022-07-18	94.500	94.500	90.500	94.500	83.378	17,009
2022-07-15	90.500	90.500	90.500	90.500	79.848	1,104
2022-07-14	83.500	87.600	83.500	87.600	77.290	5,000
2022-07-13	83.000	85.000	83.000	85.000	74.996	2,000
2022-07-12	84.300	91.000	84.300	85.300	75.260	12,000
2022-07-11	85.000	85.000	82.000	84.300	74.378	4,184
2022-07-08	81.600	87.800	81.200	87.800	77.466	5,025
2022-07-07	82.900	82.900	82.900	82.900	73.143	1,298
2022-07-06	77.100	80.100	77.100	80.100	70.672	10,000
2022-07-05	80.300	80.300	79.900	80.100	70.672	8,302
2022-07-04	86.600	86.600	80.300	80.300	70.849	4,057
2022-07-01	88.000	88.000	86.000	86.600	76.407	9,000
2022-06-29	93.500	93.500	92.500	92.500	81.613	2,000
2022-06-27	93.700	93.700	92.100	92.900	81.966	3,439
2022-06-24	90.000	90.000	89.600	89.600	79.054	6,150
2022-06-23	92.900	92.900	92.900	92.900	81.966	1,048
2022-06-22	88.500	88.500	88.500	88.500	78.084	1,000
2022-06-21	89.100	92.000	89.100	90.000	79.407	5,000
2022-06-20	93.100	94.100	88.600	89.100	78.613	8,045
2022-06-17	88.100	91.800	88.100	91.800	80.995	14,078
2022-06-16	94.400	94.400	91.800	91.800	80.995	4,000
2022-06-15	92.400	94.500	92.300	94.500	83.378	16,001
2022-06-13	95.000	95.000	94.500	94.500	83.378	2,302
2022-06-09	95.100	98.700	95.000	98.700	87.083	5,003
2022-06-08	95.000	95.000	95.000	95.000	83.819	3,000
2022-06-07	98.300	98.300	95.000	95.000	83.819	12,001
2022-06-06	98.400	98.400	98.400	98.400	86.819	1,250
2022-06-02	94.100	95.400	94.000	94.200	83.113	6,000
2022-06-01	94.100	94.100	94.000	94.100	83.025	7,220
2022-05-31	96.000	96.000	92.800	93.500	82.495	11,000
2022-05-30	94.300	96.000	94.300	96.000	84.701	8,106
2022-05-27	90.200	94.500	90.200	94.500	83.378	3,000
2022-05-26	90.200	90.200	90.200	90.200	79.584	1,001
2022-05-25	90.200	90.200	90.200	90.200	79.584	1,421
2022-05-24	90.500	90.500	90.000	90.300	79.672	7,059
2022-05-23	91.500	91.500	91.000	91.000	80.290	7,000
2022-05-20	91.000	91.000	91.000	91.000	80.290	3,020
2022-05-18	94.900	94.900	93.500	93.500	82.495	3,007
2022-05-17	92.500	93.500	92.000	93.500	82.495	5,319
2022-05-16	91.400	91.500	91.400	91.400	80.642	4,000
2022-05-13	90.500	92.000	90.500	91.400	80.642	8,003
2022-05-12	92.000	92.000	89.100	89.500	78.966	15,015
2022-05-11	95.000	95.000	90.700	94.500	83.378	20,001
2022-05-10	96.000	97.000	96.000	97.000	85.583	3,199
2022-05-09	96.500	97.100	95.600	97.000	85.583	13,500
2022-05-06	97.500	97.500	97.100	97.100	85.672	6,000
2022-05-05	100.00	101.00	98.200	100.00	88.230	39,030
2022-05-04	94.500	97.600	92.200	97.600	86.113	23,000
2022-05-03	92.100	93.200	92.000	92.200	81.348	8,000
2022-04-29	91.000	92.000	90.900	92.000	81.172	9,000
2022-04-28	90.400	91.000	88.900	91.000	80.290	10,000
2022-04-27	91.900	92.500	88.000	91.000	80.290	30,314
2022-04-26	96.200	96.200	93.200	93.500	82.495	7,330
2022-04-25	97.800	97.800	96.100	96.200	84.877	16,000
2022-04-22	97.500	97.500	97.300	97.300	85.848	4,100
2022-04-20	97.500	98.700	97.500	98.700	87.083	2,020

← NewerPage 18 of 20 · 1,195 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.