Great Wall Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	47.250	47.650	47.150	47.600	46.240	1,302,034
2023-02-07	46.650	47.150	46.650	47.100	45.754	1,082,649
2023-02-06	46.850	46.900	46.400	46.650	45.317	1,490,419
2023-02-03	46.300	46.850	46.250	46.850	45.511	1,849,074
2023-02-02	45.800	46.250	45.800	46.200	44.880	1,293,690
2023-02-01	46.400	46.550	45.700	45.800	44.491	1,918,781
2023-01-31	46.000	46.500	45.950	46.300	44.977	1,184,912
2023-01-30	45.950	46.200	45.650	45.650	44.346	1,650,532
2023-01-17	46.050	46.200	45.650	45.850	44.540	1,076,859
2023-01-16	46.100	46.500	45.800	45.800	44.491	1,144,614
2023-01-13	45.900	46.250	45.900	46.100	44.783	755,645
2023-01-12	46.100	46.300	46.000	46.200	44.880	824,926
2023-01-11	46.500	46.800	46.000	46.050	44.734	1,345,086
2023-01-10	45.800	46.300	45.800	46.300	44.977	1,538,152
2023-01-09	45.500	45.850	45.400	45.800	44.491	1,011,636
2023-01-06	45.200	45.450	45.200	45.250	43.957	629,683
2023-01-05	45.350	45.550	45.150	45.200	43.909	697,120
2023-01-04	45.450	45.600	45.000	45.350	44.054	983,037
2023-01-03	45.550	45.550	45.050	45.450	44.151	536,980
2022-12-30	45.600	45.650	45.350	45.550	44.249	510,906
2022-12-29	46.050	46.050	45.150	45.400	44.103	949,101
2022-12-28	46.000	47.250	45.700	46.050	44.734	2,741,228
2022-12-27	45.150	45.400	44.800	45.350	44.054	628,081
2022-12-26	45.600	46.050	45.000	45.000	43.714	1,436,452
2022-12-23	44.600	45.500	44.600	45.450	44.151	1,875,741
2022-12-22	44.250	44.750	44.250	44.600	43.326	302,054
2022-12-21	44.400	44.700	44.100	44.100	42.840	378,044
2022-12-20	44.300	45.100	44.200	44.400	43.131	870,426
2022-12-19	44.200	44.500	44.100	44.300	43.034	581,879
2022-12-16	44.450	44.700	44.250	44.350	43.083	627,489
2022-12-15	45.200	45.200	44.750	44.800	43.520	371,565
2022-12-14	44.650	45.100	44.650	45.000	43.714	704,294
2022-12-13	44.650	44.800	44.500	44.550	43.277	525,360
2022-12-12	44.500	44.600	44.100	44.500	43.229	556,134
2022-12-09	44.450	44.500	44.150	44.500	43.229	467,998
2022-12-08	44.700	44.750	44.200	44.250	42.986	558,264
2022-12-07	44.400	44.900	44.350	44.750	43.471	580,369
2022-12-06	44.850	44.850	44.300	44.400	43.131	684,961
2022-12-05	44.750	45.350	44.750	44.850	43.569	880,978
2022-12-02	44.750	45.000	44.600	44.750	43.471	700,813
2022-12-01	44.950	45.000	44.400	44.750	43.471	1,462,188
2022-11-30	44.000	44.650	44.000	44.550	43.277	1,745,832
2022-11-29	43.750	44.050	43.350	44.000	42.743	357,503
2022-11-28	44.050	44.100	43.550	43.750	42.500	933,921
2022-11-25	43.700	44.450	43.700	44.050	42.791	1,331,622
2022-11-24	43.350	43.750	43.350	43.550	42.306	852,844
2022-11-23	43.350	43.350	43.100	43.300	42.063	450,492
2022-11-22	43.450	43.450	43.000	43.350	42.111	415,003
2022-11-21	43.250	43.400	43.150	43.400	42.160	252,260
2022-11-18	43.500	43.500	43.100	43.250	42.014	377,815
2022-11-17	42.700	43.500	42.650	43.250	42.014	626,188
2022-11-16	43.500	43.500	42.650	42.750	41.529	1,124,841
2022-11-15	42.950	43.350	42.750	43.300	42.063	990,543
2022-11-14	42.150	42.950	42.150	42.900	41.674	1,125,701
2022-11-11	42.500	42.500	41.900	42.050	40.849	820,039
2022-11-10	41.800	42.000	41.350	41.700	40.509	680,208
2022-11-09	42.000	42.000	41.500	41.900	40.703	946,780
2022-11-08	41.650	42.000	41.650	41.900	40.703	463,852
2022-11-07	41.300	41.600	41.300	41.600	40.411	356,939
2022-11-04	41.000	41.250	40.900	41.200	40.023	376,726

← NewerPage 16 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.