Great Wall Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	51.400	51.500	51.000	51.200	51.200	759,794
2024-10-29	51.000	51.200	50.800	51.200	51.200	892,044
2024-10-28	50.900	51.500	50.900	51.100	51.100	549,030
2024-10-25	50.900	51.100	50.700	50.900	50.900	487,719
2024-10-24	50.900	51.200	50.700	50.900	50.900	590,858
2024-10-23	51.500	51.600	50.900	50.900	50.900	1,012,488
2024-10-22	51.500	51.600	51.200	51.500	51.500	757,393
2024-10-21	51.600	51.800	51.300	51.500	51.500	544,135
2024-10-18	51.400	51.600	51.100	51.500	51.500	566,019
2024-10-17	51.000	51.500	50.700	51.200	51.200	1,010,050
2024-10-16	51.700	51.700	50.500	50.500	50.500	1,909,737
2024-10-15	51.800	52.000	51.500	51.900	51.900	610,913
2024-10-14	51.900	51.900	51.500	51.800	51.800	755,490
2024-10-11	52.000	52.100	51.700	52.100	52.100	567,102
2024-10-09	52.000	52.300	51.800	52.000	52.000	728,239
2024-10-08	52.100	52.500	51.900	51.900	51.900	877,844
2024-10-07	52.100	53.000	52.100	52.400	52.400	1,166,293
2024-10-04	51.700	52.000	51.500	51.900	51.900	675,620
2024-10-01	52.000	52.000	51.500	51.700	51.700	522,025
2024-09-30	52.400	52.700	51.500	51.500	51.500	1,531,705
2024-09-27	51.800	52.300	51.500	52.200	52.200	1,418,485
2024-09-26	51.700	51.700	51.300	51.300	51.300	682,286
2024-09-25	51.400	51.700	51.300	51.400	51.400	884,393
2024-09-24	51.300	51.500	51.200	51.300	51.300	684,964
2024-09-23	51.800	51.900	51.500	51.500	51.500	829,754
2024-09-20	51.300	52.000	51.200	51.200	51.200	6,264,644
2024-09-19	51.400	51.600	51.200	51.300	51.300	738,350
2024-09-18	51.500	51.600	51.100	51.400	51.400	941,728
2024-09-16	51.000	51.400	51.000	51.300	51.300	734,898
2024-09-13	51.100	51.200	50.900	50.900	50.900	741,064
2024-09-12	51.300	51.300	50.900	51.000	51.000	1,017,079
2024-09-11	50.900	51.100	50.800	50.900	50.900	1,144,334
2024-09-10	51.100	51.400	50.800	50.900	50.900	1,178,636
2024-09-09	50.700	51.200	50.600	51.200	51.200	1,106,117
2024-09-06	51.100	51.400	50.800	51.200	51.200	759,191
2024-09-05	51.500	51.800	51.000	51.000	51.000	1,185,524
2024-09-04	51.200	51.800	50.900	51.300	51.300	1,979,496
2024-09-03	52.800	52.800	52.300	52.500	52.500	545,377
2024-09-02	53.500	53.500	52.600	52.800	52.800	873,824
2024-08-30	52.900	53.600	52.600	53.600	53.600	1,323,874
2024-08-29	52.800	52.800	52.300	52.700	52.700	894,773
2024-08-28	52.100	53.000	52.100	52.800	52.800	1,507,560
2024-08-27	51.800	52.100	51.500	52.100	52.100	1,237,288
2024-08-26	52.200	52.500	51.900	51.900	51.900	797,972
2024-08-23	52.100	52.200	51.800	51.900	51.900	728,825
2024-08-22	52.400	52.400	52.000	52.100	52.100	628,690
2024-08-21	52.300	52.500	51.900	52.100	52.100	867,950
2024-08-20	52.100	52.600	51.800	51.900	51.900	983,389
2024-08-19	52.200	52.300	51.500	52.000	52.000	912,836
2024-08-16	52.500	52.600	52.000	52.000	52.000	1,060,887
2024-08-15	52.600	52.700	52.200	52.200	52.200	516,487
2024-08-14	52.500	53.000	52.400	52.600	52.600	571,590
2024-08-13	53.200	53.200	52.300	52.500	52.500	820,530
2024-08-12	53.000	53.300	52.800	52.800	52.800	709,117
2024-08-09	53.300	53.800	53.000	53.000	53.000	798,940
2024-08-08	52.500	53.300	52.500	52.900	52.900	929,099
2024-08-07	52.000	53.200	52.000	53.000	53.000	979,381
2024-08-06	52.300	52.400	51.100	52.200	52.200	2,336,876
2024-08-05	53.700	53.700	50.600	51.300	51.300	3,341,510
2024-08-02	55.200	55.300	54.200	54.200	54.200	2,701,582

← NewerPage 9 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.