Great Wall Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	58.100	58.400	58.100	58.300	58.300	753,611
2024-01-26	58.100	58.700	57.900	58.200	58.200	1,106,039
2024-01-25	57.500	58.300	57.500	58.100	58.100	1,519,693
2024-01-24	58.000	58.000	57.400	57.500	57.500	965,857
2024-01-23	57.600	58.000	57.400	57.800	57.800	1,225,855
2024-01-22	57.400	57.500	57.100	57.400	57.400	733,333
2024-01-19	57.100	57.300	57.100	57.300	57.300	681,157
2024-01-18	57.700	57.800	56.900	57.100	57.100	1,690,021
2024-01-17	57.400	57.800	57.000	57.700	57.700	2,354,802
2024-01-16	57.300	57.800	57.000	57.400	57.400	1,146,868
2024-01-15	57.200	58.000	57.100	58.000	58.000	1,024,462
2024-01-12	57.300	57.300	56.500	57.000	57.000	1,583,801
2024-01-11	56.800	57.200	56.700	56.800	56.800	1,800,663
2024-01-10	57.000	57.200	56.100	57.000	57.000	1,657,632
2024-01-09	58.100	58.100	57.000	57.100	57.100	1,766,922
2024-01-08	57.700	58.100	57.500	57.800	57.800	1,016,493
2024-01-05	58.200	58.200	57.300	57.600	57.600	2,154,917
2024-01-04	58.800	58.800	57.900	58.200	58.200	1,967,491
2024-01-03	58.900	58.900	58.300	58.800	58.800	2,540,363
2024-01-02	58.700	59.000	58.200	58.900	58.900	1,849,693
2023-12-29	58.300	59.300	58.300	58.500	58.500	3,553,383
2023-12-28	57.600	57.800	57.500	57.800	57.800	768,497
2023-12-27	58.000	58.000	57.300	57.500	57.500	1,551,296
2023-12-26	57.500	58.000	57.400	58.000	58.000	956,253
2023-12-25	58.900	58.900	57.700	57.700	57.700	2,316,133
2023-12-22	59.000	59.000	58.300	59.000	59.000	4,572,292
2023-12-21	58.300	59.200	58.000	59.200	59.200	4,532,087
2023-12-20	58.600	58.800	57.800	58.800	58.800	4,439,169
2023-12-19	58.400	58.700	57.400	58.600	58.600	5,017,782
2023-12-18	57.000	58.400	56.800	58.400	58.400	4,995,021
2023-12-15	57.000	57.100	56.600	57.000	57.000	1,666,613
2023-12-14	56.300	57.000	56.300	56.900	56.900	2,226,079
2023-12-13	57.400	57.500	56.000	56.300	56.300	2,242,556
2023-12-12	57.000	57.400	56.900	57.200	57.200	1,536,634
2023-12-11	57.400	57.600	57.000	57.000	57.000	979,900
2023-12-08	57.000	57.600	57.000	57.200	57.200	1,324,383
2023-12-07	57.400	57.900	56.600	56.800	56.800	1,911,091
2023-12-06	56.600	57.600	56.400	57.400	57.400	2,807,414
2023-12-05	56.600	56.600	56.200	56.500	56.500	2,356,681
2023-12-04	55.900	56.500	55.900	56.100	56.100	1,918,811
2023-12-01	56.400	56.400	55.600	55.800	55.800	1,550,005
2023-11-30	56.100	56.500	55.900	56.300	56.300	1,948,046
2023-11-29	55.800	56.100	55.700	55.900	55.900	1,456,670
2023-11-28	55.300	55.800	55.200	55.800	55.800	1,673,875
2023-11-27	55.500	56.100	55.000	55.000	55.000	1,505,900
2023-11-24	55.200	55.300	54.800	55.300	55.300	1,344,412
2023-11-23	55.000	55.700	54.800	55.200	55.200	2,676,551
2023-11-22	54.600	55.200	54.400	54.900	54.900	1,938,829
2023-11-21	53.900	54.700	53.800	54.500	54.500	2,387,730
2023-11-20	54.000	54.200	53.500	53.600	53.600	1,357,766
2023-11-17	54.000	54.100	53.700	53.900	53.900	1,433,297
2023-11-16	54.000	54.500	53.700	54.000	54.000	1,699,665
2023-11-15	53.400	54.000	53.400	53.900	53.900	1,964,953
2023-11-14	53.100	53.500	53.100	53.200	53.200	820,403
2023-11-13	54.000	54.000	52.800	53.000	53.000	1,545,474
2023-11-10	53.500	54.100	53.400	53.600	53.600	2,666,258
2023-11-09	53.200	53.200	52.800	52.800	52.800	599,803
2023-11-08	53.100	53.100	52.800	53.000	53.000	633,990
2023-11-07	52.800	52.900	52.500	52.800	52.800	531,744
2023-11-06	52.800	53.100	52.700	52.800	52.800	1,080,259

← NewerPage 12 of 21 · 1,221 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.