Gallant Micro Machining Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 481.00 | 502.00 | 480.00 | 484.50 | 484.50 | 417,003 |
| 2025-02-04 | 506.00 | 511.00 | 469.50 | 477.50 | 477.50 | 577,275 |
| 2025-02-03 | 542.00 | 542.00 | 502.00 | 502.00 | 502.00 | 295,136 |
| 2025-01-22 | 551.00 | 570.00 | 549.00 | 557.00 | 557.00 | 195,000 |
| 2025-01-21 | 560.00 | 560.00 | 546.00 | 546.00 | 546.00 | 110,000 |
| 2025-01-20 | 547.00 | 561.00 | 540.00 | 561.00 | 561.00 | 193,000 |
| 2025-01-17 | 579.00 | 579.00 | 547.00 | 548.00 | 548.00 | 359,000 |
| 2025-01-16 | 544.00 | 574.00 | 542.00 | 561.00 | 561.00 | 307,000 |
| 2025-01-15 | 549.00 | 560.00 | 533.00 | 535.00 | 535.00 | 187,000 |
| 2025-01-14 | 547.00 | 554.00 | 531.00 | 554.00 | 554.00 | 210,000 |
| 2025-01-13 | 578.00 | 578.00 | 535.00 | 540.00 | 540.00 | 347,000 |
| 2025-01-10 | 583.00 | 588.00 | 575.00 | 575.00 | 575.00 | 202,000 |
| 2025-01-09 | 605.00 | 611.00 | 583.00 | 583.00 | 583.00 | 238,000 |
| 2025-01-08 | 614.00 | 614.00 | 595.00 | 605.00 | 605.00 | 271,000 |
| 2025-01-07 | 627.00 | 640.00 | 613.00 | 615.00 | 615.00 | 650,000 |
| 2025-01-06 | 594.00 | 614.00 | 585.00 | 614.00 | 614.00 | 584,000 |
| 2025-01-03 | 607.00 | 628.00 | 573.00 | 577.00 | 577.00 | 943,000 |
| 2025-01-02 | 640.00 | 640.00 | 601.00 | 604.00 | 604.00 | 450,000 |
| 2024-12-31 | 652.00 | 652.00 | 639.00 | 640.00 | 640.00 | 224,000 |
| 2024-12-30 | 672.00 | 672.00 | 647.00 | 649.00 | 649.00 | 242,000 |
| 2024-12-27 | 668.00 | 673.00 | 655.00 | 661.00 | 661.00 | 267,000 |
| 2024-12-26 | 693.00 | 699.00 | 667.00 | 668.00 | 668.00 | 403,000 |
| 2024-12-25 | 700.00 | 707.00 | 690.00 | 691.00 | 691.00 | 293,000 |
| 2024-12-24 | 732.00 | 732.00 | 685.00 | 690.00 | 690.00 | 327,000 |
| 2024-12-23 | 726.00 | 748.00 | 721.00 | 721.00 | 721.00 | 151,000 |
| 2024-12-20 | 750.00 | 750.00 | 725.00 | 725.00 | 725.00 | 160,000 |
| 2024-12-19 | 741.00 | 747.00 | 721.00 | 745.00 | 745.00 | 116,000 |
| 2024-12-18 | 761.00 | 762.00 | 750.00 | 757.00 | 757.00 | 119,000 |
| 2024-12-17 | 766.00 | 776.00 | 761.00 | 762.00 | 762.00 | 161,000 |
| 2024-12-16 | 789.00 | 789.00 | 756.00 | 757.00 | 757.00 | 218,000 |
| 2024-12-13 | 779.00 | 791.00 | 775.00 | 776.00 | 776.00 | 183,000 |
| 2024-12-12 | 810.00 | 819.00 | 783.00 | 783.00 | 783.00 | 424,000 |
| 2024-12-11 | 775.00 | 810.00 | 767.00 | 800.00 | 800.00 | 623,000 |
| 2024-12-10 | 785.00 | 824.00 | 775.00 | 775.00 | 775.00 | 827,000 |
| 2024-12-09 | 808.00 | 825.00 | 781.00 | 782.00 | 782.00 | 543,000 |
| 2024-12-06 | 822.00 | 823.00 | 794.00 | 794.00 | 794.00 | 236,000 |
| 2024-12-05 | 827.00 | 827.00 | 814.00 | 815.00 | 815.00 | 273,000 |
| 2024-12-04 | 820.00 | 820.00 | 798.00 | 818.00 | 818.00 | 470,000 |
| 2024-12-03 | 820.00 | 825.00 | 805.00 | 813.00 | 813.00 | 492,000 |
| 2024-12-02 | 765.00 | 814.00 | 743.00 | 812.00 | 812.00 | 967,000 |
| 2024-11-29 | 748.00 | 754.00 | 724.00 | 745.00 | 745.00 | 386,000 |
| 2024-11-28 | 775.00 | 775.00 | 743.00 | 748.00 | 748.00 | 330,000 |
| 2024-11-27 | 792.00 | 797.00 | 775.00 | 775.00 | 775.00 | 335,000 |
| 2024-11-26 | 809.00 | 809.00 | 778.00 | 792.00 | 792.00 | 391,000 |
| 2024-11-25 | 811.00 | 830.00 | 799.00 | 799.00 | 799.00 | 550,000 |
| 2024-11-22 | 831.00 | 833.00 | 793.00 | 799.00 | 799.00 | 533,000 |
| 2024-11-21 | 818.00 | 824.00 | 800.00 | 818.00 | 818.00 | 650,000 |
| 2024-11-20 | 821.00 | 821.00 | 788.00 | 818.00 | 818.00 | 716,839 |
| 2024-11-19 | 755.00 | 816.00 | 755.00 | 807.00 | 807.00 | 1,036,000 |
| 2024-11-18 | 801.00 | 806.00 | 745.00 | 745.00 | 745.00 | 672,000 |
| 2024-11-15 | 813.00 | 820.00 | 781.00 | 808.00 | 808.00 | 876,000 |
| 2024-11-14 | 785.00 | 815.00 | 777.00 | 813.00 | 813.00 | 1,207,000 |
| 2024-11-13 | 768.00 | 818.00 | 768.00 | 786.00 | 786.00 | 1,469,000 |
| 2024-11-12 | 790.00 | 805.00 | 764.00 | 764.00 | 764.00 | 804,000 |
| 2024-11-11 | 769.00 | 782.00 | 767.00 | 779.00 | 779.00 | 325,000 |
| 2024-11-08 | 799.00 | 799.00 | 771.00 | 771.00 | 771.00 | 768,000 |
| 2024-11-07 | 790.00 | 807.00 | 778.00 | 799.00 | 799.00 | 1,104,000 |
| 2024-11-06 | 747.00 | 790.00 | 742.00 | 790.00 | 790.00 | 1,583,000 |
| 2024-11-05 | 760.00 | 812.00 | 740.00 | 740.00 | 740.00 | 2,720,000 |
| 2024-11-04 | 678.00 | 740.00 | 672.00 | 740.00 | 740.00 | 1,046,000 |
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.