Great Wall Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	50.138	50.820	50.138	50.505	46.726	472,352
2022-08-08	49.665	50.138	49.455	50.138	46.386	262,737
2022-08-05	49.665	49.928	49.560	49.718	45.997	498,254
2022-08-04	49.508	49.560	49.035	49.560	45.851	991,517
2022-08-03	49.613	49.613	49.035	49.508	45.803	894,133
2022-08-02	50.820	50.820	49.928	49.928	46.191	860,284
2022-08-01	51.240	51.240	50.768	50.820	47.017	497,433
2022-07-29	51.503	51.660	51.345	51.345	47.503	1,012,205
2022-07-28	51.608	51.608	51.188	51.398	47.551	490,054
2022-07-27	51.240	51.555	51.083	51.450	47.600	351,717
2022-07-26	50.978	51.398	50.768	51.240	47.406	627,015
2022-07-25	50.033	51.135	50.033	51.083	47.260	841,725
2022-07-22	50.295	50.295	49.980	50.033	46.289	367,184
2022-07-21	50.348	50.348	49.928	50.295	46.531	230,207
2022-07-20	49.980	50.295	49.875	50.085	46.337	536,711
2022-07-19	49.350	49.718	49.193	49.718	45.997	313,045
2022-07-18	49.193	49.298	48.930	49.298	45.609	446,633
2022-07-15	49.823	49.823	49.140	49.193	45.511	647,187
2022-07-14	49.770	49.875	49.455	49.823	46.094	190,593
2022-07-13	49.823	49.875	49.403	49.770	46.046	485,482
2022-07-12	49.508	49.718	49.193	49.455	45.754	573,314
2022-07-11	49.875	49.980	49.560	49.875	46.143	273,923
2022-07-08	50.348	50.348	49.560	49.560	45.851	994,412
2022-07-07	50.505	50.873	50.033	50.348	46.580	336,410
2022-07-06	51.450	51.450	50.400	50.505	46.726	455,617
2022-07-05	51.608	51.975	50.873	51.293	47.454	984,495
2022-07-04	49.718	51.188	49.613	51.083	47.260	1,153,487
2022-07-01	49.875	50.295	49.508	49.718	45.997	749,787
2022-06-30	49.823	49.928	49.193	49.928	46.191	1,033,020
2022-06-29	49.875	49.980	49.718	49.823	46.094	363,238
2022-06-28	50.505	50.505	50.138	50.295	46.531	345,477
2022-06-27	50.085	50.610	50.085	50.190	46.434	882,341
2022-06-24	49.455	50.243	49.455	50.085	46.337	1,003,248
2022-06-23	49.403	49.823	48.930	49.403	45.706	1,132,300
2022-06-22	49.823	49.823	49.035	49.193	45.511	910,671
2022-06-21	49.350	49.875	49.245	49.718	45.997	880,673
2022-06-20	50.033	50.558	49.350	49.350	45.657	723,594
2022-06-17	49.613	50.715	49.613	49.980	46.240	979,085
2022-06-16	51.555	51.660	50.768	51.135	47.309	659,414
2022-06-15	50.243	51.503	50.243	51.450	47.600	803,541
2022-06-14	49.928	50.243	49.455	50.138	46.386	740,438
2022-06-13	50.663	50.768	50.295	50.295	46.531	917,102
2022-06-10	50.820	51.188	50.820	51.188	47.357	460,751
2022-06-09	51.450	51.608	51.345	51.450	47.600	385,786
2022-06-08	51.240	51.450	51.083	51.450	47.600	552,058
2022-06-07	51.240	51.398	51.030	51.083	47.260	364,119
2022-06-06	51.135	51.450	51.135	51.293	47.454	313,424
2022-06-02	51.345	51.345	50.978	51.030	47.211	661,401
2022-06-01	51.765	51.765	51.398	51.555	47.697	594,952
2022-05-31	51.450	51.870	51.030	51.870	47.989	1,306,126
2022-05-30	51.450	51.503	50.925	51.345	47.503	963,334
2022-05-27	51.188	51.188	50.768	50.925	47.114	691,457
2022-05-26	50.610	51.083	50.400	50.873	47.066	1,040,043
2022-05-25	49.613	50.400	49.455	50.138	46.386	719,535
2022-05-24	49.928	50.348	49.298	49.403	45.706	1,475,440
2022-05-23	49.980	50.348	49.770	49.928	46.191	1,086,053
2022-05-20	49.403	50.085	49.350	49.823	46.094	1,422,055
2022-05-19	49.665	49.665	48.878	49.403	45.706	1,216,292
2022-05-18	49.298	50.033	49.298	49.875	46.143	1,678,659
2022-05-17	49.665	49.823	49.088	49.245	45.560	1,862,553

← NewerPage 18 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.