Great Wall Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	52.700	53.200	52.400	53.000	53.000	958,568
2025-02-03	51.600	52.800	51.600	52.700	52.700	1,404,964
2025-01-22	52.100	52.100	51.600	51.600	51.600	462,671
2025-01-21	51.900	52.100	51.600	51.800	51.800	232,921
2025-01-20	52.100	52.100	51.700	51.900	51.900	308,454
2025-01-17	51.500	52.100	51.300	52.100	52.100	701,327
2025-01-16	52.000	52.000	51.500	51.500	51.500	603,344
2025-01-15	52.000	52.200	51.200	51.800	51.800	1,107,025
2025-01-14	51.900	52.000	51.200	52.000	52.000	1,231,929
2025-01-13	50.400	52.000	50.100	52.000	52.000	1,916,790
2025-01-10	50.400	51.100	50.100	51.100	51.100	1,063,030
2025-01-09	51.600	51.600	50.600	50.600	50.600	1,185,829
2025-01-08	51.200	51.600	50.800	51.600	51.600	1,000,267
2025-01-07	51.900	51.900	50.800	51.200	51.200	1,258,793
2025-01-06	51.500	51.800	51.500	51.800	51.800	716,619
2025-01-03	51.300	51.400	50.800	51.400	51.400	691,592
2025-01-02	51.100	51.300	51.000	51.300	51.300	1,034,001
2024-12-31	51.700	51.700	51.200	51.500	51.500	1,036,689
2024-12-30	52.400	52.400	51.700	51.900	51.900	797,832
2024-12-27	52.900	52.900	52.000	52.400	52.400	925,583
2024-12-26	52.700	53.000	52.100	53.000	53.000	1,519,961
2024-12-25	52.200	52.800	51.600	52.600	52.600	1,495,118
2024-12-24	50.900	52.000	50.900	52.000	52.000	2,419,608
2024-12-23	50.700	51.400	50.500	50.700	50.700	3,003,139
2024-12-20	51.100	51.600	50.400	50.400	50.400	3,260,383
2024-12-19	51.100	51.900	51.100	51.100	51.100	2,368,899
2024-12-18	51.800	52.400	51.400	51.400	51.400	2,202,366
2024-12-17	52.800	53.100	51.800	51.800	51.800	2,086,694
2024-12-16	53.500	53.600	52.600	53.000	53.000	1,809,185
2024-12-13	53.000	53.200	52.700	52.900	52.900	962,841
2024-12-12	53.200	53.600	53.100	53.100	53.100	818,944
2024-12-11	52.900	53.600	52.900	53.500	53.500	865,291
2024-12-10	53.700	53.700	53.100	53.100	53.100	748,420
2024-12-09	53.800	53.800	53.200	53.700	53.700	582,081
2024-12-06	53.500	53.800	53.300	53.800	53.800	795,622
2024-12-05	53.600	53.700	53.300	53.500	53.500	540,040
2024-12-04	53.700	53.700	53.100	53.700	53.700	818,557
2024-12-03	53.800	54.000	53.300	53.700	53.700	1,139,114
2024-12-02	53.300	53.700	53.200	53.700	53.700	1,008,120
2024-11-29	52.800	53.300	52.200	53.300	53.300	900,137
2024-11-28	53.300	53.300	52.800	53.200	53.200	735,804
2024-11-27	53.000	53.500	53.000	53.200	53.200	1,024,051
2024-11-26	53.400	53.400	52.900	52.900	52.900	654,406
2024-11-25	53.000	53.400	52.900	53.400	53.400	1,036,179
2024-11-22	52.800	52.900	52.500	52.800	52.800	576,550
2024-11-21	52.800	53.000	52.600	52.800	52.800	702,875
2024-11-20	52.400	52.900	52.300	52.900	52.900	1,002,975
2024-11-19	52.400	52.700	52.100	52.700	52.700	1,218,847
2024-11-18	51.700	52.400	51.400	52.100	52.100	1,214,595
2024-11-15	51.300	51.700	51.300	51.500	51.500	679,871
2024-11-14	51.200	51.600	51.100	51.300	51.300	613,387
2024-11-13	51.100	51.700	50.800	51.200	51.200	959,946
2024-11-12	50.900	51.400	50.800	51.000	51.000	769,965
2024-11-11	51.200	51.400	50.900	51.400	51.400	609,131
2024-11-08	51.500	51.500	51.000	51.200	51.200	846,808
2024-11-07	50.800	51.300	50.800	51.100	51.100	496,441
2024-11-06	51.100	51.300	50.900	51.000	51.000	749,673
2024-11-05	51.400	51.700	51.100	51.100	51.100	387,172
2024-11-04	51.600	51.800	51.200	51.500	51.500	537,123
2024-11-01	51.200	51.600	50.800	51.600	51.600	1,052,253

← NewerPage 8 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.