Great Wall Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	55.965	56.595	55.860	56.070	50.524	2,182,574
2022-02-14	55.650	55.860	55.335	55.755	50.241	1,803,914
2022-02-11	55.650	55.755	55.440	55.650	50.146	1,660,335
2022-02-10	55.545	55.650	55.440	55.650	50.146	1,065,028
2022-02-09	55.545	55.650	55.335	55.545	50.051	817,091
2022-02-08	55.860	55.860	55.125	55.545	50.051	1,656,272
2022-02-07	54.810	55.650	54.810	55.650	50.146	2,508,416
2022-01-26	54.600	55.020	54.600	54.810	49.389	828,027
2022-01-25	54.600	54.810	54.600	54.810	49.389	1,139,970
2022-01-24	54.705	54.810	54.600	54.810	49.389	932,006
2022-01-21	54.705	55.650	54.600	54.810	49.389	1,647,456
2022-01-20	54.915	54.915	54.705	54.705	49.295	831,403
2022-01-19	54.810	54.915	54.600	54.915	49.484	898,378
2022-01-18	54.915	55.020	54.810	54.810	49.389	526,948
2022-01-17	54.915	54.915	54.705	54.810	49.389	1,216,688
2022-01-14	55.125	55.230	54.810	54.915	49.484	856,560
2022-01-13	55.125	55.125	54.810	55.125	49.673	663,692
2022-01-12	54.810	54.915	54.705	54.915	49.484	1,169,053
2022-01-11	55.335	55.335	54.600	54.915	49.484	1,270,558
2022-01-10	55.020	55.230	54.915	55.125	49.673	877,896
2022-01-07	55.545	55.650	54.600	55.020	49.578	1,503,719
2022-01-06	55.335	55.440	55.020	55.335	49.862	652,928
2022-01-05	55.230	55.230	55.020	55.125	49.673	973,567
2022-01-04	55.545	55.545	55.020	55.335	49.862	1,491,738
2022-01-03	55.965	56.175	55.440	55.545	50.051	1,272,972
2021-12-30	56.070	56.175	55.860	56.070	50.524	857,125
2021-12-29	56.280	56.280	55.965	56.070	50.524	1,232,577
2021-12-28	55.545	56.280	55.335	56.280	50.714	2,007,976
2021-12-27	55.335	55.440	55.230	55.335	49.862	833,049
2021-12-24	55.230	55.335	55.125	55.335	49.862	681,753
2021-12-23	55.440	55.440	55.230	55.335	49.862	615,459
2021-12-22	55.125	55.335	55.125	55.230	49.768	832,873
2021-12-21	54.810	55.230	54.810	55.125	49.673	507,055
2021-12-20	55.125	55.230	54.600	54.810	49.389	1,539,964
2021-12-17	54.915	55.335	54.810	54.915	49.484	1,638,113
2021-12-16	55.230	55.335	54.915	54.915	49.484	1,385,010
2021-12-15	54.915	55.440	54.915	55.125	49.673	706,907
2021-12-14	55.125	55.230	55.020	55.020	49.578	845,997
2021-12-13	55.440	55.440	55.230	55.230	49.768	776,739
2021-12-10	55.440	55.440	55.230	55.335	49.862	513,287
2021-12-09	55.545	55.545	55.335	55.440	49.957	617,494
2021-12-08	55.440	55.440	55.125	55.335	49.862	787,003
2021-12-07	54.915	55.335	54.915	55.125	49.673	843,184
2021-12-06	54.810	55.125	54.705	54.915	49.484	771,275
2021-12-03	54.915	54.915	54.600	54.810	49.389	1,027,698
2021-12-02	54.810	54.915	54.600	54.600	49.200	1,280,998
2021-12-01	54.600	54.915	54.390	54.810	49.389	692,101
2021-11-30	54.915	55.020	54.600	54.600	49.200	1,613,323
2021-11-29	54.810	55.125	54.600	54.810	49.389	2,028,943
2021-11-26	55.440	55.440	55.125	55.125	49.673	1,498,495
2021-11-25	55.335	55.545	55.335	55.440	49.957	817,434
2021-11-24	55.335	55.755	55.230	55.335	49.862	796,977
2021-11-23	55.650	55.650	55.230	55.335	49.862	999,143
2021-11-22	55.860	55.965	55.545	55.650	50.146	1,235,634
2021-11-19	56.070	56.070	55.755	55.860	50.335	1,313,254
2021-11-18	55.440	55.965	55.440	55.965	50.430	2,527,132
2021-11-17	55.545	55.545	55.125	55.440	49.957	1,376,326
2021-11-16	55.020	55.440	55.020	55.335	49.862	1,194,497
2021-11-15	55.545	55.545	55.020	55.020	49.578	2,148,706
2021-11-12	55.440	55.650	55.230	55.545	50.051	1,807,464

← NewerPage 20 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.