Great Wall Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	49.928	50.243	49.403	49.613	45.900	1,322,591
2022-05-13	49.718	50.190	49.508	49.823	46.094	1,816,962
2022-05-12	51.240	51.345	49.665	49.718	45.997	3,003,868
2022-05-11	52.500	52.710	51.240	51.240	47.406	3,112,180
2022-05-10	52.290	52.448	51.555	52.448	48.523	1,694,343
2022-05-09	54.390	54.390	52.815	52.920	48.960	2,548,536
2022-05-06	54.390	55.020	54.390	54.495	50.417	1,336,110
2022-05-05	54.705	55.545	54.705	54.705	50.611	1,538,928
2022-05-04	54.810	55.020	54.495	54.600	50.514	1,884,330
2022-05-03	55.650	55.755	54.600	54.810	50.709	1,890,602
2022-04-29	56.490	56.595	55.230	55.440	51.291	1,176,164
2022-04-28	55.335	56.805	55.230	55.860	51.680	1,578,820
2022-04-27	55.545	55.860	55.125	55.125	51.000	2,294,173
2022-04-26	56.490	56.910	55.860	56.070	51.874	1,493,271
2022-04-25	57.225	57.225	56.280	56.385	52.166	1,466,922
2022-04-22	57.015	57.750	56.910	57.435	53.137	1,209,622
2022-04-21	58.695	58.800	57.225	57.330	53.040	3,702,631
2022-04-20	57.015	58.695	56.805	58.380	54.011	4,832,673
2022-04-19	57.645	57.645	56.385	57.015	52.749	3,141,783
2022-04-18	58.905	59.640	57.120	57.225	52.943	7,294,876
2022-04-15	56.280	60.690	56.175	58.065	53.720	8,553,221
2022-04-14	57.225	57.750	57.225	57.645	51.944	2,995,657
2022-04-13	57.015	57.540	56.910	57.120	51.471	1,456,725
2022-04-12	57.645	57.645	56.910	56.910	51.281	1,490,252
2022-04-11	57.750	57.750	57.330	57.645	51.944	1,709,471
2022-04-08	57.540	57.750	57.120	57.645	51.944	1,307,751
2022-04-07	57.960	57.960	57.540	57.540	51.849	1,431,163
2022-04-06	57.120	57.960	57.015	57.960	52.228	2,536,011
2022-04-01	56.700	57.120	56.175	57.120	51.471	979,151
2022-03-31	57.120	57.330	56.805	56.805	51.187	1,051,901
2022-03-30	57.540	57.645	56.910	57.120	51.471	1,492,403
2022-03-29	57.645	57.855	56.910	57.435	51.754	2,372,105
2022-03-28	55.650	57.330	55.650	57.225	51.565	3,931,908
2022-03-25	55.860	55.860	55.440	55.650	50.146	904,927
2022-03-24	55.965	55.965	55.440	55.965	50.430	904,630
2022-03-23	55.965	56.175	55.755	56.175	50.619	937,683
2022-03-22	55.545	55.755	55.335	55.755	50.241	972,850
2022-03-21	55.230	55.545	55.125	55.545	50.051	1,218,044
2022-03-18	55.755	55.965	55.125	55.125	49.673	2,329,574
2022-03-17	55.125	55.545	55.125	55.440	49.957	1,350,416
2022-03-16	54.810	55.125	54.810	55.020	49.578	1,321,282
2022-03-15	55.230	55.230	54.705	54.810	49.389	1,499,867
2022-03-14	56.175	56.280	55.125	55.230	49.768	3,791,576
2022-03-11	57.120	57.120	56.385	56.490	50.903	1,520,405
2022-03-10	56.910	57.540	56.910	57.330	51.660	1,356,727
2022-03-09	55.965	56.700	55.965	56.700	51.092	1,413,733
2022-03-08	56.700	56.700	55.650	55.860	50.335	2,849,635
2022-03-07	57.750	57.855	56.805	56.910	51.281	2,682,673
2022-03-04	57.645	58.065	57.540	57.750	52.038	1,585,881
2022-03-03	57.540	58.065	57.540	57.645	51.944	1,198,973
2022-03-02	57.225	57.540	56.910	57.330	51.660	1,043,224
2022-03-01	57.225	57.540	56.910	57.225	51.565	1,317,276
2022-02-25	57.120	57.960	56.910	56.910	51.281	1,523,176
2022-02-24	57.435	57.645	56.805	57.015	51.376	2,927,176
2022-02-23	57.435	57.855	57.330	57.435	51.754	1,056,509
2022-02-22	57.330	57.750	56.910	57.435	51.754	2,377,137
2022-02-21	57.750	58.065	57.330	57.645	51.944	2,032,409
2022-02-18	55.965	58.695	55.860	57.960	52.228	7,890,376
2022-02-17	56.175	56.175	55.860	56.070	50.524	1,086,542
2022-02-16	56.280	56.280	55.965	56.175	50.619	1,832,393

← NewerPage 19 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.