Great Wall Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	59.800	60.300	58.500	58.900	58.900	5,298,808
2023-08-07	57.700	59.400	57.500	58.800	58.800	7,902,416
2023-08-04	61.100	61.500	55.300	56.700	56.700	20,426,712
2023-08-02	63.400	64.000	60.600	61.400	61.400	14,775,697
2023-08-01	60.000	62.400	60.000	62.200	62.200	13,980,499
2023-07-31	59.500	61.500	59.400	59.800	59.800	9,115,133
2023-07-28	59.500	59.500	58.500	59.400	59.400	3,212,431
2023-07-27	59.900	59.900	58.400	59.500	59.500	4,311,153
2023-07-26	58.300	59.600	57.600	59.000	59.000	5,697,116
2023-07-25	59.000	59.200	57.600	58.100	58.100	4,858,719
2023-07-24	60.000	60.000	58.400	59.000	59.000	5,574,108
2023-07-21	58.900	59.500	58.100	59.000	59.000	9,280,595
2023-07-20	57.500	59.300	57.100	58.600	58.600	11,538,090
2023-07-19	56.800	57.800	56.300	56.300	56.300	9,335,391
2023-07-18	56.000	58.800	55.100	55.900	55.900	15,344,109
2023-07-17	53.700	56.500	53.600	55.900	55.900	16,543,609
2023-07-14	52.100	53.800	52.100	52.600	52.600	5,544,217
2023-07-13	51.900	52.300	51.700	51.800	51.800	3,732,091
2023-07-12	52.000	52.200	51.500	51.800	51.800	1,883,242
2023-07-11	51.500	52.500	51.400	52.000	52.000	3,571,723
2023-07-10	52.100	52.900	52.100	52.500	51.000	3,064,052
2023-07-07	52.000	52.100	51.600	51.800	50.320	1,275,785
2023-07-06	52.800	53.000	51.800	52.100	50.611	1,865,953
2023-07-05	53.200	53.500	52.900	52.900	51.389	1,794,202
2023-07-04	53.500	53.600	53.200	53.300	51.777	2,135,521
2023-07-03	53.600	53.600	53.200	53.300	51.777	1,868,960
2023-06-30	53.000	53.700	52.900	53.300	51.777	2,556,059
2023-06-29	52.800	53.500	52.700	52.800	51.291	1,452,218
2023-06-28	52.400	52.800	52.100	52.700	51.194	1,285,523
2023-06-27	52.000	52.500	52.000	52.000	50.514	1,173,503
2023-06-26	52.000	52.600	51.700	52.200	50.709	1,073,076
2023-06-21	51.100	52.100	51.100	52.100	50.611	1,507,276
2023-06-20	52.300	52.300	51.100	51.400	49.931	3,306,512
2023-06-19	52.900	52.900	52.300	52.400	50.903	827,488
2023-06-16	53.100	53.100	52.500	52.500	51.000	1,593,368
2023-06-15	52.500	52.900	52.500	52.900	51.389	787,070
2023-06-14	53.000	53.000	52.000	52.500	51.000	1,742,418
2023-06-13	52.900	53.300	52.500	52.900	51.389	1,634,630
2023-06-12	53.500	53.500	52.700	52.700	51.194	1,252,508
2023-06-09	53.500	53.500	53.200	53.500	51.971	1,089,849
2023-06-08	53.300	53.600	53.100	53.500	51.971	1,968,410
2023-06-07	52.800	53.400	52.800	53.300	51.777	1,678,078
2023-06-06	53.300	53.300	52.600	52.800	51.291	923,668
2023-06-05	53.300	53.400	53.000	53.000	51.486	947,810
2023-06-02	52.700	53.600	52.600	53.200	51.680	1,494,585
2023-06-01	52.500	53.000	52.400	52.700	51.194	1,051,601
2023-05-31	53.300	53.500	52.500	52.500	51.000	2,109,271
2023-05-30	53.000	53.500	52.700	53.300	51.777	1,627,366
2023-05-29	53.100	53.300	52.700	52.800	51.291	1,246,825
2023-05-26	53.200	53.300	52.800	53.100	51.583	1,207,286
2023-05-25	53.900	53.900	53.100	53.300	51.777	1,687,022
2023-05-24	54.200	54.300	53.600	53.900	52.360	1,612,234
2023-05-23	54.300	55.200	53.900	54.000	52.457	4,056,146
2023-05-22	53.200	54.000	53.200	53.700	52.166	3,962,339
2023-05-19	53.100	53.400	53.000	53.100	51.583	1,607,479
2023-05-18	53.600	53.700	53.100	53.100	51.583	1,699,862
2023-05-17	53.000	53.500	53.000	53.500	51.971	2,491,782
2023-05-16	53.100	53.600	53.000	53.000	51.486	3,833,435
2023-05-15	52.500	52.800	52.200	52.800	51.291	1,649,037
2023-05-12	52.000	52.600	51.700	52.500	51.000	1,230,380

← NewerPage 14 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.