Great Wall Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	52.400	52.700	52.200	52.500	52.500	807,157
2023-11-02	51.900	52.100	51.800	52.100	52.100	762,302
2023-11-01	51.200	51.900	51.100	51.900	51.900	1,248,755
2023-10-31	51.600	51.800	50.800	50.800	50.800	1,854,431
2023-10-30	52.000	52.200	51.600	51.600	51.600	788,225
2023-10-27	51.400	52.000	51.400	51.900	51.900	603,180
2023-10-26	51.800	51.900	51.300	51.400	51.400	963,732
2023-10-25	51.800	52.200	51.800	51.900	51.900	616,838
2023-10-24	51.700	52.000	51.500	51.700	51.700	563,322
2023-10-23	51.400	52.000	51.200	51.600	51.600	1,112,244
2023-10-20	51.600	51.600	50.900	51.200	51.200	1,809,676
2023-10-19	51.600	52.000	51.500	51.800	51.800	450,520
2023-10-18	52.000	52.200	51.600	51.600	51.600	2,140,861
2023-10-17	52.600	52.600	52.200	52.200	52.200	1,514,244
2023-10-16	52.800	52.800	52.400	52.500	52.500	976,069
2023-10-13	53.300	53.600	52.800	52.800	52.800	1,385,736
2023-10-12	52.900	53.200	52.700	53.200	53.200	895,996
2023-10-11	52.900	53.100	52.600	52.700	52.700	1,610,528
2023-10-06	52.500	53.000	52.400	52.800	52.800	888,845
2023-10-05	52.400	52.800	52.300	52.600	52.600	1,086,834
2023-10-04	53.100	53.100	52.000	52.100	52.100	3,008,582
2023-10-03	53.800	53.800	53.000	53.100	53.100	2,420,635
2023-10-02	53.800	54.300	53.600	53.800	53.800	1,227,924
2023-09-28	54.300	54.400	53.800	53.800	53.800	1,464,748
2023-09-27	54.100	54.400	54.000	54.100	54.100	796,755
2023-09-26	55.400	55.400	54.300	54.300	54.300	1,326,817
2023-09-25	54.500	55.500	54.500	55.200	55.200	2,402,374
2023-09-22	54.200	54.200	53.700	54.000	54.000	1,301,755
2023-09-21	54.200	54.600	53.700	54.300	54.300	1,076,614
2023-09-20	54.800	55.200	53.900	54.200	54.200	2,820,431
2023-09-19	55.300	55.300	54.200	54.400	54.400	1,892,069
2023-09-18	55.700	55.700	55.300	55.300	55.300	1,541,996
2023-09-15	55.000	55.600	54.900	55.600	55.600	2,323,997
2023-09-14	55.000	55.300	54.600	54.900	54.900	1,301,176
2023-09-13	54.000	54.800	53.800	54.300	54.300	2,435,814
2023-09-12	54.300	54.500	53.800	54.200	54.200	1,266,346
2023-09-11	54.500	54.700	54.000	54.200	54.200	1,475,985
2023-09-08	54.700	55.000	54.400	54.500	54.500	992,906
2023-09-07	54.400	55.200	54.400	54.600	54.600	1,418,014
2023-09-06	55.400	55.500	54.500	54.800	54.800	2,168,708
2023-09-05	56.100	56.600	55.300	55.400	55.400	2,420,898
2023-09-04	55.600	56.600	55.100	56.100	56.100	4,452,690
2023-09-01	54.500	55.300	54.400	55.000	55.000	1,428,369
2023-08-31	54.600	55.200	54.300	54.600	54.600	1,782,591
2023-08-30	54.900	55.000	54.200	54.300	54.300	1,634,148
2023-08-29	54.500	55.000	54.200	54.800	54.800	1,309,639
2023-08-28	54.400	55.000	53.900	54.200	54.200	1,813,801
2023-08-25	53.800	54.800	53.800	54.300	54.300	1,464,311
2023-08-24	54.300	54.500	53.800	53.800	53.800	1,715,976
2023-08-23	54.400	54.800	54.100	54.300	54.300	1,204,010
2023-08-22	54.500	54.900	54.200	54.600	54.600	1,153,451
2023-08-21	54.700	55.400	54.100	54.300	54.300	2,300,670
2023-08-18	54.700	55.700	54.500	54.700	54.700	5,573,568
2023-08-17	54.000	54.100	53.400	54.000	54.000	2,178,283
2023-08-16	53.300	54.400	52.600	53.400	53.400	3,419,271
2023-08-15	53.000	53.600	53.000	53.100	53.100	1,759,622
2023-08-14	53.500	53.600	52.000	52.900	52.900	6,251,435
2023-08-11	54.300	54.700	53.500	54.100	54.100	3,131,884
2023-08-10	55.300	55.900	53.800	54.300	54.300	5,484,155
2023-08-09	54.100	55.600	53.100	55.400	55.400	16,518,240

← NewerPage 13 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.