Golden Win International CORP historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-09 | 8.379 | 8.379 | 8.261 | 8.280 | 21.050 | 817,000 |
| 2023-02-08 | 8.064 | 8.261 | 7.985 | 8.261 | 21.000 | 671,000 |
| 2023-02-07 | 8.005 | 8.064 | 7.985 | 8.064 | 20.500 | 237,000 |
| 2023-02-06 | 7.907 | 8.025 | 7.887 | 7.985 | 20.300 | 278,000 |
| 2023-02-03 | 7.926 | 8.044 | 7.887 | 8.025 | 20.400 | 339,000 |
| 2023-02-02 | 8.005 | 8.064 | 7.946 | 8.025 | 20.400 | 516,000 |
| 2023-02-01 | 8.162 | 8.280 | 7.907 | 8.025 | 20.400 | 1,304,000 |
| 2023-01-31 | 8.575 | 8.575 | 8.241 | 8.261 | 21.000 | 915,000 |
| 2023-01-30 | 8.615 | 8.615 | 8.241 | 8.300 | 21.100 | 441,000 |
| 2023-01-17 | 8.497 | 8.556 | 8.064 | 8.064 | 20.500 | 809,000 |
| 2023-01-16 | 9.047 | 9.047 | 8.595 | 8.595 | 21.850 | 1,340,000 |
| 2023-01-13 | 9.047 | 9.067 | 8.870 | 9.028 | 22.950 | 393,000 |
| 2023-01-12 | 9.224 | 9.224 | 9.047 | 9.047 | 23.000 | 1,156,000 |
| 2023-01-11 | 9.126 | 9.244 | 8.949 | 9.205 | 23.400 | 1,863,000 |
| 2023-01-10 | 9.244 | 9.244 | 8.811 | 9.126 | 23.200 | 1,631,000 |
| 2023-01-09 | 8.811 | 8.811 | 8.654 | 8.772 | 22.300 | 1,708,000 |
| 2023-01-06 | 8.654 | 8.654 | 8.536 | 8.634 | 21.950 | 1,734,000 |
| 2023-01-05 | 8.457 | 8.536 | 8.182 | 8.536 | 21.700 | 1,561,000 |
| 2023-01-04 | 8.339 | 8.339 | 8.044 | 8.044 | 20.450 | 889,000 |
| 2023-01-03 | 8.556 | 8.556 | 8.025 | 8.261 | 21.000 | 1,131,000 |
| 2022-12-30 | 8.634 | 8.851 | 8.261 | 8.418 | 21.400 | 1,569,000 |
| 2022-12-29 | 8.556 | 8.772 | 8.261 | 8.772 | 22.300 | 1,352,000 |
| 2022-12-28 | 8.772 | 8.772 | 8.339 | 8.634 | 21.950 | 1,273,000 |
| 2022-12-27 | 8.929 | 8.929 | 8.595 | 8.831 | 22.450 | 1,627,000 |
| 2022-12-26 | 9.008 | 9.008 | 8.556 | 8.654 | 22.000 | 1,634,000 |
| 2022-12-23 | 8.969 | 9.028 | 8.654 | 8.851 | 22.500 | 1,255,000 |
| 2022-12-22 | 9.323 | 9.362 | 8.654 | 9.067 | 23.050 | 1,377,000 |
| 2022-12-21 | 9.244 | 9.382 | 9.047 | 9.185 | 23.350 | 1,087,000 |
| 2022-12-20 | 9.519 | 9.519 | 9.205 | 9.342 | 23.750 | 866,000 |
| 2022-12-19 | 9.244 | 9.421 | 9.244 | 9.382 | 23.850 | 1,182,000 |
| 2022-12-16 | 8.811 | 9.224 | 8.615 | 9.224 | 23.450 | 988,000 |
| 2022-12-15 | 8.595 | 8.831 | 8.497 | 8.831 | 22.450 | 1,069,000 |
| 2022-12-14 | 8.536 | 8.634 | 8.457 | 8.615 | 21.900 | 424,000 |
| 2022-12-13 | 8.182 | 8.536 | 8.044 | 8.536 | 21.700 | 1,221,000 |
| 2022-12-12 | 8.202 | 8.379 | 8.064 | 8.182 | 20.800 | 294,000 |
| 2022-12-09 | 8.182 | 8.438 | 7.985 | 8.261 | 21.000 | 548,000 |
| 2022-12-08 | 8.261 | 8.457 | 8.221 | 8.221 | 20.900 | 61,000 |
| 2022-12-07 | 8.575 | 8.575 | 8.320 | 8.418 | 21.400 | 56,000 |
| 2022-12-06 | 8.536 | 8.595 | 8.438 | 8.497 | 21.600 | 163,000 |
| 2022-12-05 | 8.595 | 8.654 | 8.477 | 8.516 | 21.650 | 160,000 |
| 2022-12-02 | 8.497 | 8.595 | 8.497 | 8.497 | 21.600 | 100,000 |
| 2022-12-01 | 8.772 | 8.772 | 8.497 | 8.516 | 21.650 | 1,016,000 |
| 2022-11-30 | 8.772 | 8.949 | 8.674 | 8.772 | 22.300 | 965,000 |
| 2022-11-29 | 8.497 | 8.811 | 8.497 | 8.772 | 22.300 | 954,000 |
| 2022-11-28 | 8.693 | 8.969 | 8.457 | 8.457 | 21.500 | 1,146,000 |
| 2022-11-25 | 8.851 | 8.969 | 8.615 | 8.792 | 22.350 | 740,000 |
| 2022-11-24 | 8.654 | 8.988 | 8.654 | 8.831 | 22.450 | 787,000 |
| 2022-11-23 | 8.457 | 8.772 | 8.379 | 8.772 | 22.300 | 556,000 |
| 2022-11-22 | 8.634 | 8.772 | 8.457 | 8.457 | 21.500 | 417,000 |
| 2022-11-21 | 8.261 | 8.851 | 8.182 | 8.851 | 22.500 | 322,000 |
| 2022-11-18 | 8.320 | 8.457 | 8.064 | 8.457 | 21.500 | 282,000 |
| 2022-11-17 | 8.339 | 8.438 | 8.064 | 8.438 | 21.450 | 238,000 |
| 2022-11-16 | 8.477 | 8.477 | 8.025 | 8.418 | 21.400 | 326,000 |
| 2022-11-15 | 8.654 | 8.654 | 8.339 | 8.615 | 21.900 | 336,000 |
| 2022-11-14 | 8.634 | 8.713 | 8.457 | 8.575 | 21.800 | 510,000 |
| 2022-11-11 | 8.831 | 9.008 | 8.457 | 8.693 | 22.100 | 427,000 |
| 2022-11-10 | 8.575 | 8.752 | 8.556 | 8.693 | 22.100 | 402,000 |
| 2022-11-09 | 8.713 | 8.713 | 8.575 | 8.575 | 21.800 | 158,000 |
| 2022-11-08 | 8.674 | 8.713 | 8.575 | 8.615 | 21.900 | 362,000 |
| 2022-11-07 | 8.831 | 8.851 | 8.595 | 8.615 | 21.900 | 530,000 |
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.