Great Wall Enterprise Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 57.500 | 57.700 | 57.100 | 57.500 | 57.500 | 1,631,889 |
| 2024-05-06 | 57.200 | 57.600 | 57.100 | 57.400 | 57.400 | 994,988 |
| 2024-05-03 | 57.600 | 57.600 | 57.000 | 57.000 | 57.000 | 998,234 |
| 2024-05-02 | 57.200 | 57.500 | 57.000 | 57.400 | 57.400 | 876,297 |
| 2024-04-30 | 57.300 | 57.900 | 57.200 | 57.200 | 57.200 | 1,543,723 |
| 2024-04-29 | 57.100 | 57.500 | 57.100 | 57.500 | 57.500 | 1,546,853 |
| 2024-04-26 | 57.000 | 57.200 | 56.600 | 57.000 | 57.000 | 1,485,240 |
| 2024-04-25 | 57.000 | 57.400 | 56.600 | 57.400 | 57.400 | 1,200,909 |
| 2024-04-24 | 57.500 | 57.500 | 56.900 | 57.000 | 57.000 | 4,287,713 |
| 2024-04-23 | 56.600 | 57.400 | 56.400 | 57.400 | 57.400 | 4,133,756 |
| 2024-04-22 | 56.200 | 56.900 | 55.900 | 56.400 | 56.400 | 4,127,343 |
| 2024-04-19 | 55.700 | 56.300 | 54.700 | 55.500 | 55.500 | 5,272,189 |
| 2024-04-18 | 55.600 | 56.200 | 55.300 | 55.700 | 55.700 | 3,213,943 |
| 2024-04-17 | 55.500 | 56.200 | 55.400 | 55.600 | 55.600 | 1,947,076 |
| 2024-04-16 | 56.100 | 56.200 | 55.100 | 55.200 | 55.200 | 3,428,547 |
| 2024-04-15 | 56.900 | 56.900 | 56.200 | 56.300 | 56.300 | 3,744,067 |
| 2024-04-12 | 57.300 | 57.500 | 57.100 | 57.200 | 57.200 | 1,731,837 |
| 2024-04-11 | 57.800 | 57.800 | 57.100 | 57.400 | 57.400 | 2,146,895 |
| 2024-04-10 | 58.100 | 58.300 | 57.800 | 58.000 | 58.000 | 1,658,532 |
| 2024-04-09 | 58.000 | 58.200 | 57.700 | 58.000 | 58.000 | 1,568,219 |
| 2024-04-08 | 57.400 | 58.100 | 57.400 | 58.000 | 58.000 | 1,095,097 |
| 2024-04-03 | 57.600 | 57.800 | 57.300 | 57.600 | 57.600 | 1,438,215 |
| 2024-04-02 | 58.100 | 58.200 | 57.600 | 57.800 | 57.800 | 1,394,632 |
| 2024-04-01 | 57.800 | 58.400 | 57.800 | 58.200 | 58.200 | 1,125,963 |
| 2024-03-29 | 57.800 | 58.000 | 57.500 | 57.700 | 57.700 | 1,489,810 |
| 2024-03-28 | 57.800 | 58.200 | 57.600 | 57.700 | 57.700 | 1,257,386 |
| 2024-03-27 | 57.400 | 58.000 | 57.400 | 57.800 | 57.800 | 765,061 |
| 2024-03-26 | 57.800 | 58.000 | 57.200 | 57.400 | 57.400 | 1,256,118 |
| 2024-03-25 | 57.800 | 58.000 | 57.700 | 57.700 | 57.700 | 1,268,363 |
| 2024-03-22 | 58.200 | 58.400 | 57.600 | 57.600 | 57.600 | 1,787,753 |
| 2024-03-21 | 58.600 | 58.800 | 58.000 | 58.200 | 58.200 | 2,047,444 |
| 2024-03-20 | 57.500 | 58.700 | 57.500 | 58.200 | 58.200 | 3,358,266 |
| 2024-03-19 | 57.100 | 57.700 | 57.100 | 57.200 | 57.200 | 1,854,016 |
| 2024-03-18 | 56.800 | 57.300 | 56.000 | 57.100 | 57.100 | 4,080,631 |
| 2024-03-15 | 59.400 | 59.400 | 56.400 | 56.800 | 56.800 | 14,066,662 |
| 2024-03-14 | 60.400 | 61.800 | 60.300 | 60.500 | 60.500 | 4,648,065 |
| 2024-03-13 | 60.100 | 60.900 | 60.000 | 60.100 | 60.100 | 2,148,858 |
| 2024-03-12 | 59.500 | 60.400 | 59.500 | 60.100 | 60.100 | 2,077,800 |
| 2024-03-11 | 59.400 | 60.100 | 59.400 | 59.600 | 59.600 | 1,599,077 |
| 2024-03-08 | 60.100 | 60.200 | 59.300 | 59.400 | 59.400 | 2,122,440 |
| 2024-03-07 | 60.400 | 60.500 | 59.600 | 60.300 | 60.300 | 1,819,594 |
| 2024-03-06 | 60.300 | 60.600 | 60.000 | 60.400 | 60.400 | 2,214,505 |
| 2024-03-05 | 58.800 | 60.500 | 58.800 | 60.300 | 60.300 | 5,069,706 |
| 2024-03-04 | 59.000 | 59.300 | 58.700 | 58.700 | 58.700 | 1,608,077 |
| 2024-03-01 | 58.600 | 59.100 | 58.500 | 58.900 | 58.900 | 1,263,651 |
| 2024-02-29 | 58.600 | 58.900 | 58.300 | 58.400 | 58.400 | 1,159,126 |
| 2024-02-27 | 59.200 | 59.300 | 58.000 | 58.500 | 58.500 | 1,592,630 |
| 2024-02-26 | 58.900 | 59.400 | 58.900 | 59.000 | 59.000 | 1,769,153 |
| 2024-02-23 | 58.600 | 59.300 | 58.600 | 58.700 | 58.700 | 2,082,320 |
| 2024-02-22 | 58.700 | 58.800 | 58.200 | 58.600 | 58.600 | 1,609,076 |
| 2024-02-21 | 58.000 | 58.700 | 57.900 | 58.500 | 58.500 | 2,552,997 |
| 2024-02-20 | 58.100 | 58.700 | 57.800 | 57.800 | 57.800 | 1,879,171 |
| 2024-02-19 | 57.000 | 58.100 | 57.000 | 58.000 | 58.000 | 1,473,641 |
| 2024-02-16 | 57.200 | 57.600 | 57.000 | 57.000 | 57.000 | 1,672,081 |
| 2024-02-15 | 58.200 | 58.300 | 56.900 | 57.200 | 57.200 | 2,672,000 |
| 2024-02-05 | 58.000 | 58.300 | 57.700 | 58.200 | 58.200 | 1,517,069 |
| 2024-02-02 | 58.000 | 58.200 | 57.800 | 58.000 | 58.000 | 820,957 |
| 2024-02-01 | 57.800 | 58.300 | 57.800 | 57.800 | 57.800 | 1,017,287 |
| 2024-01-31 | 57.700 | 57.900 | 57.600 | 57.700 | 57.700 | 1,051,810 |
| 2024-01-30 | 58.300 | 58.400 | 57.600 | 57.700 | 57.700 | 1,136,989 |
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.