Group Up Industrial Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	83.600	83.600	81.000	81.400	65.829	152,000
2022-02-14	83.000	84.200	81.900	82.500	66.719	164,000
2022-02-11	83.300	85.000	82.900	84.000	67.932	141,000
2022-02-10	84.600	84.900	83.300	84.000	67.932	133,000
2022-02-09	85.500	85.500	83.000	84.500	68.336	267,000
2022-02-08	85.700	87.300	82.600	84.200	68.094	631,000
2022-02-07	78.700	84.600	78.700	84.600	68.417	469,000
2022-01-26	77.700	78.900	77.500	78.200	63.242	61,000
2022-01-25	78.500	80.500	78.200	78.200	63.242	261,000
2022-01-24	78.800	80.000	76.900	80.000	64.697	272,000
2022-01-21	79.600	80.300	79.100	79.100	63.969	111,000
2022-01-20	81.300	81.300	79.600	80.000	64.697	37,000
2022-01-19	80.700	80.700	79.800	80.100	64.778	86,000
2022-01-18	81.900	81.900	80.800	80.900	65.425	87,000
2022-01-17	80.300	81.800	80.100	81.700	66.072	116,000
2022-01-14	80.700	81.000	78.200	80.300	64.940	166,000
2022-01-13	81.600	81.600	80.500	80.700	65.263	126,000
2022-01-12	80.700	81.500	80.100	81.000	65.506	234,000
2022-01-11	80.700	81.500	79.500	80.100	64.778	483,000
2022-01-10	80.000	80.900	79.000	79.400	64.212	190,000
2022-01-07	79.800	80.200	77.400	80.000	64.697	210,000
2022-01-06	77.000	79.500	76.900	78.400	63.403	229,000
2022-01-05	79.500	80.100	76.100	77.300	62.514	294,000
2022-01-04	80.000	81.200	76.000	78.200	63.242	441,000
2022-01-03	85.000	85.000	79.300	80.200	64.859	608,000
2021-12-30	79.000	81.300	78.200	81.300	65.749	639,000
2021-12-29	76.500	79.500	76.500	78.600	63.565	607,000
2021-12-28	76.000	77.000	74.500	76.100	61.543	305,000
2021-12-27	72.700	79.200	72.700	75.900	61.381	953,000
2021-12-24	73.800	74.400	72.200	72.500	58.632	241,000
2021-12-23	73.600	74.300	72.000	73.300	59.279	457,000
2021-12-22	70.500	73.200	70.500	72.800	58.874	544,000
2021-12-21	69.900	70.200	68.500	70.200	56.772	125,000
2021-12-20	71.000	71.500	69.500	70.200	56.772	128,000
2021-12-17	70.000	71.000	69.900	71.000	57.419	336,000
2021-12-16	69.200	70.200	68.600	70.100	56.691	217,000
2021-12-15	67.900	71.000	67.900	69.200	55.963	276,000
2021-12-14	68.000	68.100	66.500	67.900	54.912	179,000
2021-12-13	67.000	68.300	67.000	68.300	55.235	267,000
2021-12-10	66.700	66.800	66.000	66.600	53.860	32,000
2021-12-09	66.300	66.600	66.300	66.600	53.860	112,000
2021-12-08	65.900	66.500	65.700	66.300	53.618	92,000
2021-12-07	65.800	65.800	65.200	65.600	53.052	31,000
2021-12-06	65.000	65.400	64.900	65.200	52.728	13,000
2021-12-03	65.200	65.400	65.000	65.100	52.647	25,000
2021-12-02	65.700	65.700	64.900	65.100	52.647	18,000
2021-12-01	64.900	65.300	64.800	65.000	52.567	22,000
2021-11-30	65.300	65.300	64.800	64.900	52.486	13,000
2021-11-29	64.400	64.600	63.800	64.600	52.243	63,000
2021-11-26	65.800	66.600	64.200	65.000	52.567	44,000
2021-11-25	65.000	65.200	64.800	65.000	52.567	19,000
2021-11-24	65.000	65.300	64.900	65.000	52.567	30,000
2021-11-23	64.900	65.000	64.600	65.000	52.567	25,000
2021-11-22	65.800	65.800	65.000	65.300	52.809	26,000
2021-11-19	65.500	65.900	65.100	65.100	52.647	19,000
2021-11-18	65.200	65.500	65.000	65.300	52.809	39,000
2021-11-17	64.500	65.100	64.500	65.100	52.647	49,000
2021-11-16	64.900	64.900	64.500	64.800	52.405	38,000
2021-11-15	64.600	65.400	64.200	64.800	52.405	108,000
2021-11-12	64.900	64.900	64.300	64.500	52.162	36,000

← NewerPage 20 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.