Group Up Industrial Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	81.700	82.900	81.700	82.500	70.921	115,000
2022-08-08	80.100	83.100	79.200	82.300	70.749	417,000
2022-08-05	79.300	80.600	78.600	80.100	68.858	162,000
2022-08-04	77.900	78.500	76.800	78.500	67.483	196,000
2022-08-03	78.800	79.400	77.900	78.300	67.311	140,000
2022-08-02	78.600	79.500	77.600	79.500	68.342	122,000
2022-08-01	79.600	79.600	78.300	78.600	67.568	86,000
2022-07-29	78.500	79.800	78.500	79.600	68.428	117,000
2022-07-28	78.800	79.300	77.500	77.800	66.881	243,000
2022-07-27	82.500	83.100	81.800	82.700	66.881	325,000
2022-07-26	82.200	82.500	81.900	82.000	66.315	141,000
2022-07-25	81.900	82.800	81.900	82.400	66.638	115,000
2022-07-22	81.600	83.000	81.400	81.900	66.234	118,000
2022-07-21	81.500	81.900	80.100	81.400	65.829	117,000
2022-07-20	82.500	82.500	81.500	81.500	65.910	181,000
2022-07-19	81.000	81.900	81.000	81.500	65.910	99,000
2022-07-18	79.500	82.100	79.500	81.900	66.234	210,000
2022-07-15	78.000	79.500	77.400	79.000	63.889	123,000
2022-07-14	76.100	78.500	76.000	78.000	63.080	107,000
2022-07-13	76.600	77.300	76.000	76.400	61.786	171,000
2022-07-12	77.200	77.200	74.000	75.600	61.139	237,000
2022-07-11	80.800	80.800	78.000	78.000	63.080	157,000
2022-07-08	79.700	81.100	79.500	80.700	65.263	110,000
2022-07-07	77.900	79.400	77.000	79.100	63.969	153,000
2022-07-06	78.900	80.300	77.500	77.900	62.999	119,000
2022-07-05	79.300	81.300	78.300	79.600	64.374	73,000
2022-07-04	77.500	79.100	77.500	78.800	63.727	78,000
2022-07-01	79.900	80.500	77.800	77.900	62.999	345,000
2022-06-30	81.600	81.600	79.700	79.800	64.535	450,000
2022-06-29	81.200	82.400	81.100	82.000	66.315	37,000
2022-06-28	83.000	83.400	81.000	81.900	66.234	168,000
2022-06-27	83.000	84.600	83.000	83.800	67.770	46,000
2022-06-24	83.500	83.600	82.200	82.700	66.881	83,000
2022-06-23	82.000	82.000	80.100	81.000	65.506	232,000
2022-06-22	86.000	86.600	79.700	80.600	65.182	587,000
2022-06-21	85.700	87.400	85.600	86.600	70.035	86,000
2022-06-20	86.900	88.500	84.900	84.900	68.660	227,000
2022-06-17	88.700	88.700	84.700	86.900	70.277	591,000
2022-06-16	94.000	94.700	89.000	89.000	71.976	421,000
2022-06-15	96.000	96.700	92.500	92.500	74.806	192,000
2022-06-14	98.500	98.500	94.000	95.300	77.071	244,000
2022-06-13	97.800	99.000	96.500	98.800	79.901	87,000
2022-06-10	97.600	99.600	96.700	99.400	80.386	168,000
2022-06-09	97.900	97.900	95.400	97.700	79.011	128,000
2022-06-08	98.000	98.600	96.300	97.000	78.445	183,000
2022-06-07	96.800	98.400	96.200	97.100	78.526	138,000
2022-06-06	102.00	102.00	95.700	95.800	77.475	349,000
2022-06-02	102.00	103.50	101.50	102.00	82.489	120,000
2022-06-01	102.50	105.00	102.50	103.50	83.702	226,000
2022-05-31	101.50	105.00	101.00	103.50	83.702	355,000
2022-05-30	101.50	105.00	101.00	101.50	82.085	334,000
2022-05-27	99.800	101.50	98.800	100.50	81.276	571,000
2022-05-26	95.000	103.50	94.700	98.300	79.497	1,167,000
2022-05-25	96.000	98.400	95.000	95.300	77.071	637,000
2022-05-24	95.400	96.300	94.200	94.600	76.504	291,000
2022-05-23	95.000	96.100	94.000	95.400	77.151	395,000
2022-05-20	93.400	95.100	93.000	93.700	75.777	649,000
2022-05-19	90.000	92.300	89.400	92.200	74.564	487,000
2022-05-18	91.800	91.800	90.100	91.200	73.755	331,000
2022-05-17	88.000	91.700	87.700	90.600	73.270	492,000

← NewerPage 18 of 21 · 1,221 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-28	10.1425 TWD
2025-07-25	9.9261 TWD
2024-07-23	7.8213 TWD
2023-07-24	6.8278 TWD
2022-07-28	4.9000 TWD
2021-07-27	4.3000 TWD
2020-07-22	4.2000 TWD
2019-07-12	4.0000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.