Golden Win International CORP historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-12 | 7.435 | 7.867 | 7.356 | 7.808 | 19.850 | 3,484,000 |
| 2023-05-11 | 7.671 | 7.867 | 7.651 | 7.789 | 19.800 | 3,294,000 |
| 2023-05-10 | 7.769 | 7.808 | 7.651 | 7.789 | 19.800 | 2,775,000 |
| 2023-05-09 | 7.710 | 7.769 | 7.572 | 7.769 | 19.750 | 2,684,000 |
| 2023-05-08 | 7.769 | 7.828 | 7.572 | 7.710 | 19.600 | 2,602,000 |
| 2023-05-05 | 7.710 | 7.848 | 7.651 | 7.730 | 19.650 | 2,094,000 |
| 2023-05-04 | 7.749 | 7.848 | 7.631 | 7.769 | 19.750 | 2,160,000 |
| 2023-05-03 | 7.631 | 7.867 | 7.592 | 7.828 | 19.900 | 2,229,000 |
| 2023-05-02 | 7.553 | 7.730 | 7.533 | 7.612 | 19.350 | 1,993,000 |
| 2023-04-28 | 7.710 | 7.828 | 7.474 | 7.553 | 19.200 | 2,204,000 |
| 2023-04-27 | 7.179 | 7.828 | 7.041 | 7.828 | 19.900 | 2,494,000 |
| 2023-04-26 | 7.198 | 7.277 | 6.962 | 7.179 | 18.250 | 1,992,000 |
| 2023-04-25 | 7.317 | 7.317 | 7.100 | 7.100 | 18.050 | 1,757,000 |
| 2023-04-24 | 7.041 | 7.277 | 7.041 | 7.238 | 18.400 | 1,433,000 |
| 2023-04-21 | 7.139 | 7.238 | 6.982 | 7.041 | 17.900 | 1,307,000 |
| 2023-04-20 | 7.139 | 7.179 | 7.061 | 7.159 | 18.200 | 909,000 |
| 2023-04-19 | 7.080 | 7.179 | 6.962 | 7.159 | 18.200 | 1,156,000 |
| 2023-04-18 | 7.061 | 7.120 | 6.962 | 7.041 | 17.900 | 891,000 |
| 2023-04-17 | 7.061 | 7.080 | 6.825 | 7.080 | 18.000 | 824,000 |
| 2023-04-14 | 6.923 | 7.002 | 6.844 | 7.002 | 17.800 | 849,000 |
| 2023-04-13 | 6.903 | 6.962 | 6.766 | 6.864 | 17.450 | 561,000 |
| 2023-04-12 | 6.844 | 6.962 | 6.746 | 6.923 | 17.600 | 523,000 |
| 2023-04-11 | 6.903 | 6.903 | 6.746 | 6.766 | 17.200 | 465,000 |
| 2023-04-10 | 6.687 | 6.884 | 6.687 | 6.884 | 17.500 | 492,000 |
| 2023-04-07 | 6.884 | 6.982 | 6.687 | 6.687 | 17.000 | 629,000 |
| 2023-04-06 | 7.218 | 7.218 | 6.667 | 6.884 | 17.500 | 865,000 |
| 2023-03-31 | 6.785 | 7.297 | 6.766 | 7.238 | 18.400 | 1,233,000 |
| 2023-03-30 | 6.451 | 6.766 | 6.353 | 6.746 | 17.150 | 939,000 |
| 2023-03-29 | 6.136 | 6.530 | 5.920 | 6.451 | 16.400 | 831,000 |
| 2023-03-28 | 6.117 | 6.235 | 6.018 | 6.117 | 15.550 | 880,000 |
| 2023-03-27 | 6.825 | 6.825 | 6.018 | 6.136 | 15.600 | 3,005,000 |
| 2023-03-24 | 7.120 | 7.120 | 6.667 | 6.687 | 17.000 | 1,474,000 |
| 2023-03-23 | 7.572 | 7.572 | 7.061 | 7.080 | 18.000 | 1,086,000 |
| 2023-03-22 | 8.005 | 8.005 | 7.395 | 7.710 | 19.600 | 1,289,000 |
| 2023-03-21 | 8.202 | 8.202 | 7.985 | 8.044 | 20.450 | 1,201,000 |
| 2023-03-20 | 7.926 | 8.143 | 7.926 | 8.064 | 20.500 | 926,000 |
| 2023-03-17 | 8.084 | 8.123 | 7.985 | 8.025 | 20.400 | 833,000 |
| 2023-03-16 | 8.084 | 8.182 | 8.005 | 8.005 | 20.350 | 849,000 |
| 2023-03-15 | 8.025 | 8.162 | 8.025 | 8.025 | 20.400 | 801,000 |
| 2023-03-14 | 8.064 | 8.143 | 8.005 | 8.064 | 20.500 | 421,000 |
| 2023-03-13 | 7.867 | 8.103 | 7.867 | 8.084 | 20.550 | 724,000 |
| 2023-03-10 | 8.064 | 8.064 | 7.867 | 8.025 | 20.400 | 402,000 |
| 2023-03-09 | 8.182 | 8.221 | 7.926 | 8.064 | 20.500 | 601,000 |
| 2023-03-08 | 8.162 | 8.162 | 8.025 | 8.084 | 20.550 | 376,000 |
| 2023-03-07 | 8.202 | 8.221 | 8.162 | 8.182 | 20.800 | 178,000 |
| 2023-03-06 | 8.261 | 8.320 | 8.221 | 8.221 | 20.900 | 351,000 |
| 2023-03-03 | 8.241 | 8.261 | 8.182 | 8.202 | 20.850 | 588,000 |
| 2023-03-02 | 8.202 | 8.300 | 8.162 | 8.261 | 21.000 | 583,000 |
| 2023-03-01 | 8.359 | 8.379 | 8.182 | 8.261 | 21.000 | 838,000 |
| 2023-02-24 | 8.261 | 8.438 | 8.221 | 8.379 | 21.300 | 1,062,000 |
| 2023-02-23 | 8.339 | 8.339 | 8.162 | 8.261 | 21.000 | 384,000 |
| 2023-02-22 | 8.261 | 8.398 | 8.261 | 8.379 | 21.300 | 306,000 |
| 2023-02-21 | 8.379 | 8.438 | 8.300 | 8.379 | 21.300 | 237,000 |
| 2023-02-20 | 8.379 | 8.497 | 8.379 | 8.418 | 21.400 | 1,180,000 |
| 2023-02-17 | 8.221 | 8.438 | 8.221 | 8.359 | 21.250 | 955,000 |
| 2023-02-16 | 8.457 | 8.457 | 8.261 | 8.379 | 21.300 | 1,641,000 |
| 2023-02-15 | 8.457 | 8.457 | 8.261 | 8.359 | 21.250 | 1,674,000 |
| 2023-02-14 | 8.359 | 8.379 | 8.261 | 8.320 | 21.150 | 1,009,000 |
| 2023-02-13 | 8.379 | 8.438 | 8.280 | 8.379 | 21.300 | 746,000 |
| 2023-02-10 | 8.280 | 8.418 | 8.182 | 8.379 | 21.300 | 853,000 |
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.