Great Wall Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	55.200	55.300	54.200	54.200	54.200	2,701,582
2024-08-01	55.200	55.300	54.600	55.200	55.200	3,434,470
2024-07-31	57.500	57.700	57.200	57.500	57.500	1,725,967
2024-07-30	57.500	57.600	57.000	57.400	57.400	1,219,927
2024-07-29	57.500	58.300	57.500	57.600	57.600	1,493,365
2024-07-26	57.900	57.900	57.300	57.400	57.400	1,155,356
2024-07-23	57.500	58.400	57.500	58.100	58.100	1,380,478
2024-07-22	57.600	57.600	57.000	57.500	57.500	1,522,106
2024-07-19	58.100	58.200	57.400	57.600	57.600	1,146,475
2024-07-18	58.000	58.600	57.600	58.400	58.400	2,136,872
2024-07-17	58.400	58.500	58.000	58.000	58.000	1,542,822
2024-07-16	58.000	58.400	57.900	58.300	58.300	1,230,900
2024-07-15	57.700	58.200	57.600	58.000	58.000	1,566,400
2024-07-12	57.500	57.700	57.300	57.600	57.600	864,292
2024-07-11	57.100	57.800	57.000	57.300	57.300	1,200,547
2024-07-10	57.300	57.600	57.100	57.100	57.100	863,444
2024-07-09	57.800	57.900	57.200	57.300	57.300	982,531
2024-07-08	57.800	58.000	57.600	58.000	58.000	1,400,081
2024-07-05	57.800	57.900	57.600	57.700	57.700	1,226,622
2024-07-04	57.000	57.800	57.000	57.700	57.700	2,197,485
2024-07-03	56.800	57.100	56.700	57.000	57.000	1,189,124
2024-07-02	57.000	57.100	56.700	56.700	56.700	1,402,962
2024-07-01	57.200	57.200	56.900	57.100	57.100	1,143,116
2024-06-28	56.900	57.300	56.800	57.200	57.200	1,181,500
2024-06-27	56.700	57.100	56.500	56.900	56.900	1,283,939
2024-06-26	57.000	57.400	56.600	56.700	56.700	1,350,253
2024-06-25	56.700	57.000	56.600	57.000	57.000	731,875
2024-06-24	56.700	56.700	56.500	56.600	56.600	886,455
2024-06-21	57.000	57.000	56.700	56.700	56.700	2,912,245
2024-06-20	57.200	57.200	56.800	57.000	57.000	1,482,861
2024-06-19	57.200	57.300	56.800	57.000	57.000	1,440,179
2024-06-18	57.300	57.400	57.100	57.200	57.200	809,998
2024-06-17	57.000	57.300	56.900	57.300	57.300	1,174,088
2024-06-14	56.900	57.200	56.700	57.000	57.000	943,838
2024-06-13	56.900	56.900	56.700	56.900	56.900	1,118,498
2024-06-12	57.000	57.200	56.700	56.900	56.900	1,305,292
2024-06-11	57.100	57.200	57.000	57.000	57.000	1,393,120
2024-06-07	57.000	57.300	57.000	57.100	57.100	1,057,243
2024-06-06	57.300	57.400	56.900	57.200	57.200	1,033,957
2024-06-05	57.200	57.500	57.000	57.300	57.300	1,196,041
2024-06-04	56.800	57.200	56.800	57.200	57.200	1,489,977
2024-06-03	57.200	57.200	56.700	56.700	56.700	1,381,290
2024-05-31	56.500	57.300	56.500	57.300	57.300	1,604,107
2024-05-30	56.700	56.800	56.500	56.500	56.500	1,234,516
2024-05-29	56.300	56.700	56.000	56.700	56.700	2,282,285
2024-05-28	56.800	57.000	56.300	56.300	56.300	2,550,287
2024-05-27	57.000	57.100	56.700	56.800	56.800	1,676,475
2024-05-24	57.100	57.400	56.700	57.100	57.100	856,133
2024-05-23	57.800	58.000	57.200	57.200	57.200	1,699,368
2024-05-22	58.100	58.400	57.800	58.000	58.000	1,267,099
2024-05-21	58.400	58.500	57.800	58.100	58.100	1,186,298
2024-05-20	59.000	59.000	58.300	58.400	58.400	2,766,864
2024-05-17	58.100	58.100	57.700	58.100	58.100	833,035
2024-05-16	58.500	58.500	57.600	57.600	57.600	1,829,327
2024-05-15	58.500	58.500	58.000	58.200	58.200	1,323,078
2024-05-14	58.300	58.700	58.000	58.100	58.100	1,328,263
2024-05-13	57.700	58.400	57.600	58.100	58.100	1,857,178
2024-05-10	58.100	58.500	57.600	57.600	57.600	1,542,741
2024-05-09	58.300	58.400	58.100	58.100	58.100	1,307,557
2024-05-08	57.500	58.300	57.400	58.100	58.100	2,103,056

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-11	1.5000 TWD
2022-04-15	1.5000 TWD
2021-08-23	2.7810 TWD
2020-08-28	2.2000 TWD
2019-08-27	1.5750 TWD

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