Great Wall Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	41.050	41.250	40.850	41.050	39.877	518,825
2022-11-02	41.150	41.600	40.950	41.200	40.023	878,276
2022-11-01	40.400	40.800	40.200	40.600	39.440	835,736
2022-10-31	40.000	40.400	40.000	40.200	39.051	561,132
2022-10-28	40.450	40.750	39.900	39.950	38.809	1,281,286
2022-10-27	40.100	40.500	40.050	40.400	39.246	1,214,788
2022-10-26	40.300	40.350	39.650	40.050	38.906	1,409,959
2022-10-25	41.700	41.700	40.150	40.300	39.149	2,040,487
2022-10-24	42.000	42.150	41.650	41.700	40.509	890,462
2022-10-21	42.800	42.800	41.850	42.000	40.800	1,113,104
2022-10-20	43.450	43.450	41.600	42.800	41.577	4,924,670
2022-10-19	44.100	44.200	43.750	43.850	42.597	652,376
2022-10-18	43.100	44.200	42.800	44.100	42.840	606,994
2022-10-17	43.550	43.550	42.750	43.200	41.966	360,916
2022-10-14	43.000	43.550	42.800	43.550	42.306	423,529
2022-10-13	43.400	43.400	42.600	42.750	41.529	864,860
2022-10-12	43.700	43.700	43.150	43.350	42.111	1,050,155
2022-10-11	43.350	43.900	43.350	43.800	42.549	896,290
2022-10-07	44.700	44.850	44.550	44.750	43.471	382,566
2022-10-06	45.000	45.000	44.550	45.000	43.714	380,108
2022-10-05	44.600	45.100	44.550	45.000	43.714	704,530
2022-10-04	44.200	44.550	43.850	44.400	43.131	578,137
2022-10-03	44.000	44.150	43.700	44.000	42.743	1,017,727
2022-09-30	45.300	45.300	44.300	44.500	43.229	964,763
2022-09-29	45.350	45.750	45.000	45.450	44.151	987,468
2022-09-28	46.600	46.900	45.200	45.250	43.957	1,256,715
2022-09-27	46.900	47.000	46.400	46.600	45.269	780,252
2022-09-26	47.300	47.300	46.800	46.900	45.560	600,073
2022-09-23	47.450	47.550	47.250	47.300	45.949	331,166
2022-09-22	47.400	47.550	47.100	47.400	46.046	522,938
2022-09-21	48.000	48.050	47.400	47.400	46.046	536,321
2022-09-20	48.000	48.100	47.750	47.950	46.580	209,080
2022-09-19	48.300	48.300	47.700	47.700	46.337	621,630
2022-09-16	48.750	48.750	48.300	48.300	46.920	660,329
2022-09-15	48.350	48.650	48.200	48.650	47.260	348,925
2022-09-14	47.950	48.700	47.950	48.300	46.920	718,304
2022-09-13	48.650	49.050	48.600	48.700	47.309	431,730
2022-09-12	48.350	48.350	48.150	48.250	46.871	371,820
2022-09-08	47.750	48.350	47.750	48.200	46.823	317,507
2022-09-07	48.000	48.300	47.700	47.750	46.386	696,572
2022-09-06	48.650	48.650	48.050	48.200	46.823	429,494
2022-09-05	48.450	48.650	48.250	48.450	47.066	484,510
2022-09-02	48.750	48.750	48.450	48.450	47.066	446,066
2022-09-01	48.950	48.950	48.400	48.700	47.309	759,977
2022-08-31	49.150	49.250	48.850	49.250	47.843	670,491
2022-08-30	48.600	49.300	48.600	49.150	47.746	1,165,033
2022-08-29	52.710	53.340	52.343	53.235	49.251	1,560,210
2022-08-26	53.025	53.340	52.710	53.130	49.154	1,053,121
2022-08-25	52.710	53.340	52.710	53.025	49.057	1,021,720
2022-08-24	52.500	53.025	52.343	52.710	48.766	1,120,543
2022-08-23	51.975	52.605	51.818	52.448	48.523	904,976
2022-08-22	51.240	52.238	51.240	52.238	48.329	953,295
2022-08-19	51.555	51.608	51.240	51.555	47.697	633,881
2022-08-18	51.975	51.975	51.345	51.555	47.697	888,512
2022-08-17	52.028	52.290	51.975	51.975	48.086	708,610
2022-08-16	52.290	52.500	51.765	52.028	48.134	671,492
2022-08-15	51.660	52.290	51.398	52.185	48.280	1,075,377
2022-08-12	50.715	51.608	50.715	51.345	47.503	823,293
2022-08-11	50.453	50.768	50.295	50.400	46.629	698,210
2022-08-10	50.610	50.663	49.980	49.980	46.240	636,336

← NewerPage 17 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.