Golden Win International CORP historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-08 | 4.425 | 4.425 | 4.248 | 4.288 | 10.900 | 301,000 |
| 2023-08-07 | 4.563 | 4.622 | 4.327 | 4.425 | 11.250 | 708,000 |
| 2023-08-04 | 4.897 | 4.897 | 4.563 | 4.642 | 11.800 | 506,000 |
| 2023-08-02 | 4.838 | 4.917 | 4.799 | 4.917 | 12.500 | 251,000 |
| 2023-08-01 | 4.956 | 4.976 | 4.917 | 4.917 | 12.500 | 173,000 |
| 2023-07-31 | 5.074 | 5.074 | 5.035 | 5.035 | 12.800 | 54,000 |
| 2023-07-28 | 5.114 | 5.153 | 4.996 | 5.114 | 13.000 | 219,000 |
| 2023-07-27 | 5.114 | 5.173 | 5.035 | 5.173 | 13.150 | 150,000 |
| 2023-07-26 | 5.114 | 5.153 | 5.055 | 5.074 | 12.900 | 101,000 |
| 2023-07-25 | 4.917 | 5.192 | 4.917 | 5.114 | 13.000 | 157,000 |
| 2023-07-24 | 5.114 | 5.114 | 4.917 | 4.976 | 12.650 | 142,000 |
| 2023-07-21 | 5.350 | 5.350 | 5.055 | 5.192 | 13.200 | 270,000 |
| 2023-07-20 | 5.173 | 5.448 | 5.133 | 5.389 | 13.700 | 369,000 |
| 2023-07-19 | 5.389 | 5.409 | 5.035 | 5.074 | 12.900 | 726,000 |
| 2023-07-18 | 5.625 | 5.625 | 5.350 | 5.389 | 13.700 | 331,000 |
| 2023-07-17 | 5.763 | 5.763 | 5.605 | 5.605 | 14.250 | 129,000 |
| 2023-07-14 | 5.999 | 5.999 | 5.586 | 5.763 | 14.650 | 383,000 |
| 2023-07-13 | 5.684 | 5.684 | 5.350 | 5.468 | 13.900 | 962,000 |
| 2023-07-12 | 5.940 | 5.979 | 5.684 | 5.684 | 14.450 | 284,000 |
| 2023-07-11 | 5.959 | 6.018 | 5.900 | 5.940 | 15.100 | 336,000 |
| 2023-07-10 | 6.156 | 6.156 | 5.900 | 5.999 | 15.250 | 533,000 |
| 2023-07-07 | 6.215 | 6.235 | 6.097 | 6.117 | 15.550 | 209,000 |
| 2023-07-06 | 6.215 | 6.254 | 6.195 | 6.235 | 15.850 | 109,000 |
| 2023-07-05 | 6.372 | 6.372 | 6.235 | 6.254 | 15.900 | 238,000 |
| 2023-07-04 | 6.294 | 6.392 | 6.235 | 6.392 | 16.250 | 297,000 |
| 2023-07-03 | 6.353 | 6.392 | 6.274 | 6.353 | 16.150 | 264,000 |
| 2023-06-30 | 6.490 | 6.490 | 6.412 | 6.431 | 16.350 | 108,000 |
| 2023-06-29 | 6.372 | 6.490 | 6.372 | 6.490 | 16.500 | 82,000 |
| 2023-06-28 | 6.412 | 6.412 | 6.353 | 6.353 | 16.150 | 280,000 |
| 2023-06-27 | 6.372 | 6.412 | 6.313 | 6.392 | 16.250 | 442,000 |
| 2023-06-26 | 6.530 | 6.530 | 6.372 | 6.392 | 16.250 | 387,000 |
| 2023-06-21 | 6.589 | 6.608 | 6.530 | 6.530 | 16.600 | 351,000 |
| 2023-06-20 | 6.589 | 6.648 | 6.451 | 6.589 | 16.750 | 483,000 |
| 2023-06-19 | 6.117 | 6.628 | 6.117 | 6.589 | 16.750 | 1,260,000 |
| 2023-06-16 | 6.667 | 6.667 | 6.274 | 6.274 | 15.950 | 4,450,000 |
| 2023-06-15 | 7.336 | 7.454 | 6.766 | 6.962 | 17.700 | 4,422,000 |
| 2023-06-14 | 7.592 | 7.690 | 7.395 | 7.513 | 19.100 | 4,522,000 |
| 2023-06-13 | 7.592 | 7.710 | 7.474 | 7.592 | 19.300 | 5,483,000 |
| 2023-06-12 | 7.494 | 7.690 | 7.435 | 7.592 | 19.300 | 5,657,000 |
| 2023-06-09 | 7.926 | 7.926 | 7.277 | 7.631 | 19.400 | 6,010,000 |
| 2023-06-08 | 7.710 | 7.966 | 7.395 | 7.730 | 19.650 | 6,187,000 |
| 2023-06-07 | 7.513 | 7.907 | 7.513 | 7.867 | 20.000 | 5,584,000 |
| 2023-06-06 | 8.064 | 8.241 | 7.474 | 7.474 | 19.000 | 5,812,000 |
| 2023-06-05 | 8.379 | 8.379 | 7.966 | 7.985 | 20.300 | 6,019,000 |
| 2023-06-02 | 8.339 | 8.339 | 8.162 | 8.202 | 20.850 | 5,995,000 |
| 2023-06-01 | 8.320 | 8.359 | 8.182 | 8.261 | 21.000 | 5,823,000 |
| 2023-05-31 | 8.162 | 8.300 | 8.103 | 8.261 | 21.000 | 6,046,000 |
| 2023-05-30 | 8.143 | 8.202 | 8.025 | 8.162 | 20.750 | 5,252,000 |
| 2023-05-29 | 8.300 | 8.359 | 7.966 | 8.162 | 20.750 | 5,551,000 |
| 2023-05-26 | 8.398 | 8.398 | 8.025 | 8.182 | 20.800 | 5,369,000 |
| 2023-05-25 | 8.064 | 8.261 | 7.966 | 8.221 | 20.900 | 5,223,000 |
| 2023-05-24 | 7.985 | 8.123 | 7.966 | 8.044 | 20.450 | 5,283,000 |
| 2023-05-23 | 7.867 | 7.985 | 7.867 | 7.946 | 20.200 | 4,955,000 |
| 2023-05-22 | 7.808 | 7.966 | 7.769 | 7.867 | 20.000 | 4,547,000 |
| 2023-05-19 | 7.730 | 7.907 | 7.730 | 7.769 | 19.750 | 4,480,000 |
| 2023-05-18 | 7.769 | 7.848 | 7.612 | 7.730 | 19.650 | 3,977,000 |
| 2023-05-17 | 7.808 | 7.828 | 7.671 | 7.769 | 19.750 | 4,195,000 |
| 2023-05-16 | 7.690 | 7.789 | 7.572 | 7.769 | 19.750 | 4,842,000 |
| 2023-05-15 | 7.749 | 7.848 | 7.533 | 7.730 | 19.650 | 4,445,000 |
| 2023-05-12 | 7.435 | 7.867 | 7.356 | 7.808 | 19.850 | 3,484,000 |
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.