Great Wall Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	62.100	62.300	61.500	61.700	61.700	1,743,914
2025-07-28	62.300	62.400	61.500	62.100	62.100	1,687,245
2025-07-25	61.700	62.400	61.200	62.300	62.300	2,653,236
2025-07-24	62.700	62.800	61.600	61.900	61.900	2,814,010
2025-07-23	61.400	62.200	61.200	62.100	62.100	2,509,702
2025-07-22	62.000	62.000	60.600	61.200	61.200	5,017,703
2025-07-21	62.700	63.400	61.600	62.000	62.000	5,941,879
2025-07-18	64.100	64.100	62.000	62.700	62.700	5,798,144
2025-07-17	63.000	63.700	62.500	63.700	63.700	3,552,283
2025-07-16	62.900	63.900	62.500	62.600	62.600	2,731,607
2025-07-15	62.600	63.200	62.600	63.100	63.100	1,071,122
2025-07-14	63.300	63.500	62.700	62.700	62.700	1,153,603
2025-07-11	63.600	63.800	62.800	63.300	63.300	1,817,733
2025-07-10	63.400	63.800	62.700	63.600	63.600	1,411,922
2025-07-09	64.100	64.400	63.200	63.600	63.600	1,130,907
2025-07-08	65.500	65.600	63.300	63.600	63.600	2,197,430
2025-07-07	66.000	66.600	64.900	65.200	65.200	2,520,858
2025-07-04	66.000	66.200	65.300	66.000	66.000	1,616,072
2025-07-03	66.200	66.400	65.500	66.000	66.000	1,251,651
2025-07-02	65.800	66.200	65.300	66.200	66.200	1,629,422
2025-07-01	66.200	66.200	65.000	65.900	65.900	1,993,845
2025-06-30	66.300	66.900	65.500	65.900	65.900	5,451,959
2025-06-27	64.100	66.200	63.700	65.800	65.800	7,186,450
2025-06-26	62.200	64.000	62.200	63.900	63.900	3,288,590
2025-06-25	61.700	62.100	61.400	62.000	62.000	1,917,185
2025-06-24	60.900	61.700	60.500	61.500	61.500	1,830,398
2025-06-23	59.700	60.600	59.600	60.500	60.500	1,822,948
2025-06-20	59.800	60.400	59.300	60.100	60.100	2,047,361
2025-06-19	60.400	60.500	60.000	60.000	60.000	1,784,674
2025-06-18	61.900	62.100	60.900	60.900	60.900	1,731,947
2025-06-17	62.200	62.200	61.100	61.500	61.500	1,495,000
2025-06-16	61.100	62.100	61.100	62.000	62.000	1,262,428
2025-06-13	61.200	61.700	60.800	61.000	61.000	2,087,190
2025-06-12	61.300	61.800	60.800	61.600	61.600	1,086,647
2025-06-11	60.300	61.300	60.300	61.000	61.000	1,150,693
2025-06-10	60.900	60.900	59.600	60.600	60.600	2,608,858
2025-06-09	61.100	61.500	60.500	60.700	60.700	1,189,693
2025-06-06	61.500	61.900	60.800	61.000	61.000	923,478
2025-06-05	61.200	61.800	61.200	61.400	61.400	1,144,023
2025-06-04	60.900	61.700	60.900	61.500	61.500	2,017,523
2025-06-03	63.900	63.900	60.700	60.900	60.900	4,934,765
2025-06-02	63.500	64.200	63.400	63.900	63.900	2,047,769
2025-05-29	65.500	65.600	63.700	63.700	63.700	3,672,175
2025-05-28	65.400	66.200	64.600	65.000	65.000	2,651,619
2025-05-27	65.900	66.500	65.000	65.600	65.600	5,491,113
2025-05-26	64.200	66.000	63.900	65.700	65.700	8,129,873
2025-05-23	64.300	64.400	63.300	64.100	64.100	3,317,143
2025-05-22	63.800	65.000	62.800	63.900	63.900	4,973,929
2025-05-21	63.700	63.900	63.300	63.800	63.800	2,210,395
2025-05-20	62.900	64.000	62.800	63.800	63.800	2,729,756
2025-05-19	62.800	63.800	62.400	62.900	62.900	3,127,299
2025-05-16	60.500	62.700	60.500	62.500	62.500	3,330,961
2025-05-15	60.100	60.800	60.000	60.800	60.800	1,618,516
2025-05-14	61.000	61.000	59.900	60.100	60.100	3,949,020
2025-05-13	61.900	62.100	60.300	60.900	60.900	6,033,461
2025-05-12	63.200	63.300	61.900	62.200	62.200	3,797,796
2025-05-09	62.500	63.700	62.100	63.200	63.200	3,426,468
2025-05-08	63.000	63.700	62.100	62.700	62.700	3,127,001
2025-05-07	61.700	64.400	61.300	62.900	62.900	6,112,357
2025-05-06	63.700	64.000	61.500	61.800	61.800	8,297,750

← NewerPage 6 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.