Golden Win International CORP historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-03 | 4.091 | 4.327 | 3.894 | 3.894 | 9.900 | 313,000 |
| 2023-11-02 | 3.953 | 3.973 | 3.934 | 3.934 | 10.000 | 28,000 |
| 2023-11-01 | 3.934 | 3.973 | 3.875 | 3.953 | 10.050 | 19,000 |
| 2023-10-31 | 4.150 | 4.150 | 3.930 | 3.930 | 9.990 | 25,000 |
| 2023-10-30 | 3.973 | 3.973 | 3.859 | 3.859 | 9.810 | 59,000 |
| 2023-10-27 | 4.052 | 4.052 | 3.934 | 3.973 | 10.100 | 46,000 |
| 2023-10-26 | 3.843 | 4.170 | 3.729 | 3.953 | 10.050 | 254,000 |
| 2023-10-25 | 3.619 | 3.839 | 3.619 | 3.839 | 9.760 | 1,281,000 |
| 2023-10-24 | 3.367 | 3.528 | 3.367 | 3.493 | 8.880 | 26,000 |
| 2023-10-23 | 3.473 | 3.473 | 3.351 | 3.367 | 8.560 | 48,000 |
| 2023-10-20 | 3.426 | 3.521 | 3.422 | 3.462 | 8.800 | 29,000 |
| 2023-10-19 | 3.383 | 3.383 | 3.359 | 3.367 | 8.560 | 39,000 |
| 2023-10-18 | 3.501 | 3.509 | 3.438 | 3.446 | 8.760 | 58,000 |
| 2023-10-17 | 3.367 | 3.560 | 3.332 | 3.509 | 8.920 | 103,000 |
| 2023-10-16 | 3.686 | 3.686 | 3.336 | 3.556 | 9.040 | 332,000 |
| 2023-10-13 | 3.375 | 3.705 | 3.375 | 3.705 | 9.420 | 210,000 |
| 2023-10-12 | 3.446 | 3.446 | 3.289 | 3.371 | 8.570 | 133,000 |
| 2023-10-11 | 3.599 | 3.599 | 3.292 | 3.344 | 8.500 | 521,000 |
| 2023-10-06 | 3.816 | 3.816 | 3.540 | 3.654 | 9.290 | 115,000 |
| 2023-10-05 | 3.934 | 3.973 | 3.560 | 3.918 | 9.960 | 386,000 |
| 2023-10-04 | 4.091 | 4.091 | 3.934 | 3.953 | 10.050 | 171,000 |
| 2023-10-03 | 4.111 | 4.130 | 4.012 | 4.111 | 10.450 | 123,000 |
| 2023-10-02 | 4.425 | 4.425 | 4.170 | 4.209 | 10.700 | 73,000 |
| 2023-09-28 | 4.386 | 4.484 | 4.248 | 4.288 | 10.900 | 74,000 |
| 2023-09-27 | 4.425 | 4.425 | 4.406 | 4.406 | 11.200 | 17,000 |
| 2023-09-26 | 4.602 | 4.602 | 4.347 | 4.524 | 11.500 | 202,000 |
| 2023-09-25 | 4.701 | 4.701 | 4.524 | 4.701 | 11.950 | 96,000 |
| 2023-09-22 | 4.720 | 4.720 | 4.583 | 4.701 | 11.950 | 48,000 |
| 2023-09-21 | 4.779 | 4.858 | 4.720 | 4.720 | 12.000 | 108,000 |
| 2023-09-20 | 4.760 | 4.878 | 4.760 | 4.878 | 12.400 | 32,000 |
| 2023-09-19 | 4.701 | 4.878 | 4.622 | 4.858 | 12.350 | 141,000 |
| 2023-09-18 | 4.858 | 5.015 | 4.602 | 4.720 | 12.000 | 180,000 |
| 2023-09-15 | 4.661 | 4.838 | 4.602 | 4.720 | 12.000 | 80,000 |
| 2023-09-14 | 4.268 | 4.661 | 4.248 | 4.661 | 11.850 | 136,000 |
| 2023-09-13 | 4.622 | 4.681 | 4.248 | 4.248 | 10.800 | 250,000 |
| 2023-09-12 | 4.268 | 4.661 | 4.268 | 4.661 | 11.850 | 104,000 |
| 2023-09-11 | 4.622 | 4.622 | 4.209 | 4.248 | 10.800 | 142,000 |
| 2023-09-08 | 4.661 | 4.661 | 4.445 | 4.642 | 11.800 | 31,000 |
| 2023-09-07 | 4.681 | 4.681 | 4.543 | 4.661 | 11.850 | 40,000 |
| 2023-09-06 | 4.681 | 4.720 | 4.465 | 4.681 | 11.900 | 41,000 |
| 2023-09-05 | 4.701 | 4.701 | 4.642 | 4.681 | 11.900 | 16,000 |
| 2023-09-04 | 4.701 | 4.720 | 4.681 | 4.720 | 12.000 | 56,000 |
| 2023-09-01 | 4.956 | 5.192 | 4.701 | 4.720 | 12.000 | 133,000 |
| 2023-08-31 | 4.720 | 4.799 | 4.720 | 4.799 | 12.200 | 216,000 |
| 2023-08-30 | 4.760 | 4.760 | 4.720 | 4.740 | 12.050 | 100,000 |
| 2023-08-29 | 4.779 | 4.937 | 4.681 | 4.760 | 12.100 | 225,000 |
| 2023-08-28 | 4.917 | 4.917 | 4.622 | 4.760 | 12.100 | 61,000 |
| 2023-08-25 | 4.760 | 4.760 | 4.524 | 4.524 | 11.500 | 81,000 |
| 2023-08-24 | 4.897 | 4.917 | 4.760 | 4.779 | 12.150 | 86,000 |
| 2023-08-23 | 4.740 | 5.133 | 4.740 | 4.897 | 12.450 | 228,000 |
| 2023-08-22 | 4.307 | 4.720 | 4.307 | 4.701 | 11.950 | 169,000 |
| 2023-08-21 | 4.366 | 4.425 | 4.111 | 4.425 | 11.250 | 120,000 |
| 2023-08-18 | 4.347 | 4.445 | 4.248 | 4.268 | 10.850 | 750,000 |
| 2023-08-17 | 4.799 | 4.799 | 4.720 | 4.720 | 12.000 | 235,000 |
| 2023-08-16 | 5.232 | 5.507 | 5.232 | 5.232 | 13.300 | 1,438,000 |
| 2023-08-15 | 5.704 | 5.802 | 5.271 | 5.802 | 14.750 | 2,044,000 |
| 2023-08-14 | 5.291 | 5.291 | 5.291 | 5.291 | 13.450 | 734,000 |
| 2023-08-11 | 4.819 | 4.819 | 4.819 | 4.819 | 12.250 | 257,000 |
| 2023-08-10 | 4.170 | 4.386 | 4.091 | 4.386 | 11.150 | 325,000 |
| 2023-08-09 | 4.288 | 4.288 | 3.934 | 3.993 | 10.150 | 782,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.