Great Wall Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	53.000	53.100	51.800	52.000	50.514	2,920,460
2023-05-10	52.800	53.700	52.800	53.300	51.777	2,464,890
2023-05-09	53.500	54.200	52.500	52.700	51.194	5,651,966
2023-05-08	53.900	54.000	52.800	53.500	51.971	6,442,528
2023-05-05	52.000	52.900	52.000	52.800	51.291	3,434,943
2023-05-04	52.000	52.900	51.000	51.800	50.320	5,371,712
2023-05-03	52.000	52.500	51.900	52.200	50.709	2,290,229
2023-05-02	51.500	52.300	51.400	51.800	50.320	1,677,871
2023-04-28	51.300	51.400	50.900	51.300	49.834	988,807
2023-04-27	51.300	51.300	50.800	51.100	49.640	633,410
2023-04-26	50.800	51.500	50.600	51.300	49.834	1,300,350
2023-04-25	51.700	51.800	50.700	50.900	49.446	2,160,488
2023-04-24	51.400	51.500	50.800	51.300	49.834	1,377,358
2023-04-21	52.000	52.400	51.200	51.400	49.931	1,718,679
2023-04-20	52.600	53.000	52.000	52.000	50.514	1,372,893
2023-04-19	52.700	53.000	52.000	52.600	51.097	2,093,603
2023-04-18	53.200	53.700	52.500	52.700	51.194	3,325,698
2023-04-17	52.000	53.400	52.000	52.800	51.291	5,076,911
2023-04-14	51.800	52.200	51.500	51.900	50.417	2,059,160
2023-04-13	51.200	52.000	51.100	52.000	50.514	2,038,245
2023-04-12	51.400	51.400	51.000	51.000	49.543	1,787,006
2023-04-11	52.000	52.000	51.300	51.400	49.931	1,276,103
2023-04-10	51.900	52.000	51.500	52.000	50.514	1,512,198
2023-04-07	52.000	52.200	51.200	51.900	50.417	2,709,470
2023-04-06	51.500	52.400	51.100	51.900	50.417	4,399,067
2023-03-31	50.300	51.100	50.100	51.100	49.640	2,343,583
2023-03-30	50.200	50.400	50.000	50.300	48.863	864,868
2023-03-29	50.300	50.500	50.100	50.200	48.766	650,281
2023-03-28	50.300	50.500	50.000	50.300	48.863	1,191,444
2023-03-27	50.000	50.500	49.800	50.200	48.766	1,230,939
2023-03-24	49.900	50.000	49.650	49.900	48.474	1,225,390
2023-03-23	50.000	50.200	49.850	50.000	48.571	1,050,979
2023-03-22	50.500	50.600	50.000	50.100	48.669	1,064,203
2023-03-21	49.650	50.500	49.550	50.100	48.669	1,039,746
2023-03-20	50.100	50.200	49.600	49.650	48.231	1,188,871
2023-03-17	50.300	50.500	49.850	49.850	48.426	1,336,080
2023-03-16	50.200	50.300	49.850	50.000	48.571	1,364,029
2023-03-15	51.100	51.500	50.200	50.300	48.863	1,487,089
2023-03-14	50.000	51.200	49.800	50.500	49.057	1,736,022
2023-03-13	50.000	50.400	49.500	50.100	48.669	2,061,363
2023-03-10	51.000	51.600	50.100	50.300	48.863	2,653,165
2023-03-09	51.300	51.500	50.900	51.100	49.640	2,047,295
2023-03-08	51.100	51.700	50.800	51.300	49.834	2,607,566
2023-03-07	52.400	52.400	50.800	51.200	49.737	4,361,257
2023-03-06	52.600	52.700	51.100	51.300	49.834	6,364,371
2023-03-03	50.700	51.800	50.000	50.200	48.766	5,406,274
2023-03-02	51.300	52.000	49.700	50.000	48.571	6,783,488
2023-03-01	51.500	55.500	51.000	51.100	49.640	18,929,397
2023-02-24	50.000	50.700	49.400	50.600	49.154	3,160,569
2023-02-23	49.400	50.700	49.400	49.550	48.134	4,848,697
2023-02-22	48.550	49.600	48.050	49.050	47.649	2,730,680
2023-02-21	47.800	48.750	47.800	48.650	47.260	2,379,109
2023-02-20	47.100	47.800	47.100	47.750	46.386	1,399,752
2023-02-17	46.900	47.250	46.900	47.050	45.706	686,160
2023-02-16	46.850	47.300	46.800	47.300	45.949	850,734
2023-02-15	46.700	47.000	46.700	46.850	45.511	851,838
2023-02-14	46.650	46.900	46.500	46.650	45.317	712,065
2023-02-13	46.700	47.000	46.450	46.600	45.269	736,847
2023-02-10	47.300	47.300	46.200	46.350	45.026	2,143,268
2023-02-09	47.400	47.400	47.100	47.250	45.900	750,829

← NewerPage 15 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.