Great Wall Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	52.100	52.500	52.000	52.100	52.100	947,303
2026-01-19	52.000	53.000	51.900	52.300	52.300	2,045,604
2026-01-16	52.500	52.500	52.000	52.200	52.200	1,164,385
2026-01-15	51.800	52.400	51.800	52.400	52.400	953,064
2026-01-14	52.000	52.100	51.800	51.800	51.800	1,180,592
2026-01-13	51.800	52.500	51.500	51.700	51.700	2,548,141
2026-01-12	51.500	51.800	51.400	51.600	51.600	984,270
2026-01-09	51.300	51.700	51.200	51.200	51.200	816,765
2026-01-08	51.300	51.700	51.300	51.300	51.300	1,019,948
2026-01-07	51.200	51.600	51.100	51.400	51.400	810,262
2026-01-06	51.500	51.500	51.000	51.200	51.200	1,257,238
2026-01-05	51.500	51.600	51.200	51.400	51.400	1,240,745
2026-01-02	51.000	51.500	51.000	51.300	51.300	779,321
2025-12-31	51.000	51.300	50.900	50.900	50.900	1,028,633
2025-12-30	51.400	51.400	51.000	51.000	51.000	666,852
2025-12-29	51.000	51.500	51.000	51.400	51.400	926,818
2025-12-26	50.900	51.100	50.700	50.700	50.700	1,561,697
2025-12-24	50.900	51.300	50.900	50.900	50.900	937,484
2025-12-23	51.100	51.400	50.900	50.900	50.900	1,057,484
2025-12-22	51.600	51.600	51.000	51.100	51.100	1,768,956
2025-12-19	50.700	51.700	50.600	51.600	51.600	2,741,171
2025-12-18	50.800	51.100	50.600	50.600	50.600	2,538,429
2025-12-17	51.300	51.500	50.800	50.800	50.800	2,707,529
2025-12-16	51.400	51.400	50.600	51.200	51.200	3,208,588
2025-12-15	51.600	51.800	51.400	51.400	51.400	908,962
2025-12-12	51.900	51.900	51.500	51.500	51.500	947,038
2025-12-11	52.000	52.000	51.400	51.500	51.500	987,748
2025-12-10	51.700	51.900	51.600	51.600	51.600	612,119
2025-12-09	51.800	51.900	51.300	51.800	51.800	1,336,648
2025-12-08	52.800	52.800	51.800	51.800	51.800	1,157,772
2025-12-05	52.700	52.700	52.200	52.600	52.600	586,787
2025-12-04	52.500	52.800	52.300	52.300	52.300	923,607
2025-12-03	52.900	52.900	52.400	52.400	52.400	717,949
2025-12-02	52.700	52.700	52.300	52.700	52.700	799,262
2025-12-01	53.000	53.500	52.400	52.500	52.500	1,263,168
2025-11-28	52.100	52.400	52.000	52.000	52.000	936,564
2025-11-27	52.000	52.300	51.700	52.000	52.000	1,799,903
2025-11-26	51.800	52.400	51.800	52.300	52.300	1,090,311
2025-11-25	51.500	52.000	51.400	51.800	51.800	691,907
2025-11-24	51.200	51.800	51.200	51.500	51.500	1,132,787
2025-11-21	51.700	51.900	51.100	51.100	51.100	1,610,924
2025-11-20	51.200	51.900	51.200	51.700	51.700	1,085,893
2025-11-19	52.200	52.200	51.000	51.000	51.000	2,867,435
2025-11-18	52.100	52.500	51.400	51.800	51.800	2,541,482
2025-11-17	52.900	52.900	52.100	52.400	52.400	1,479,141
2025-11-14	52.700	53.200	52.000	52.500	52.500	1,067,235
2025-11-13	53.600	53.600	52.700	52.700	52.700	1,229,389
2025-11-12	53.000	53.500	53.000	53.300	53.300	1,786,574
2025-11-11	53.100	53.400	52.600	52.800	52.800	1,453,777
2025-11-10	53.900	54.300	52.800	53.000	53.000	2,296,642
2025-11-07	53.500	54.000	53.300	53.700	53.700	1,624,900
2025-11-06	53.700	53.700	53.200	53.700	53.700	1,870,956
2025-11-05	53.600	53.600	52.900	53.600	53.600	1,862,228
2025-11-04	52.800	53.700	52.800	53.600	53.600	3,203,648
2025-11-03	52.100	53.000	52.100	52.700	52.700	2,361,543
2025-10-31	52.300	52.500	51.900	52.000	52.000	2,049,546
2025-10-30	52.200	52.300	51.600	52.000	52.000	2,802,116
2025-10-29	53.000	53.100	51.700	52.200	52.200	4,946,020
2025-10-28	54.600	54.600	52.500	53.200	53.200	5,342,165
2025-10-27	56.500	56.600	54.600	54.800	54.800	9,701,386

← NewerPage 4 of 21 · 1,216 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.