Golden Win International CORP historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 8.949 | 8.949 | 8.339 | 8.654 | 22.000 | 1,016,000 |
| 2022-11-03 | 8.969 | 9.028 | 8.811 | 8.831 | 22.450 | 776,000 |
| 2022-11-02 | 9.185 | 9.185 | 8.929 | 8.969 | 22.800 | 962,000 |
| 2022-11-01 | 9.382 | 9.382 | 8.890 | 9.205 | 23.400 | 1,505,000 |
| 2022-10-31 | 9.323 | 9.480 | 8.969 | 9.126 | 23.200 | 1,021,000 |
| 2022-10-28 | 9.106 | 9.323 | 8.949 | 9.047 | 23.000 | 642,000 |
| 2022-10-27 | 9.578 | 9.578 | 9.008 | 9.244 | 23.500 | 1,144,000 |
| 2022-10-26 | 9.480 | 9.500 | 8.772 | 9.421 | 23.950 | 855,000 |
| 2022-10-25 | 9.185 | 9.441 | 8.988 | 9.283 | 23.600 | 1,167,000 |
| 2022-10-24 | 8.654 | 9.047 | 8.575 | 8.969 | 22.800 | 1,092,000 |
| 2022-10-21 | 8.575 | 8.870 | 8.575 | 8.752 | 22.250 | 697,000 |
| 2022-10-20 | 8.477 | 8.890 | 8.457 | 8.575 | 21.800 | 774,000 |
| 2022-10-19 | 8.575 | 8.674 | 8.438 | 8.457 | 21.500 | 459,000 |
| 2022-10-18 | 8.693 | 8.693 | 8.438 | 8.556 | 21.750 | 267,000 |
| 2022-10-17 | 8.457 | 8.713 | 8.438 | 8.693 | 22.100 | 175,000 |
| 2022-10-14 | 8.457 | 8.811 | 8.457 | 8.752 | 22.250 | 235,000 |
| 2022-10-13 | 8.634 | 8.634 | 8.221 | 8.575 | 21.800 | 317,000 |
| 2022-10-12 | 8.752 | 8.752 | 8.477 | 8.654 | 22.000 | 190,000 |
| 2022-10-11 | 8.654 | 8.752 | 8.497 | 8.733 | 22.200 | 192,000 |
| 2022-10-07 | 8.418 | 8.733 | 8.123 | 8.733 | 22.200 | 222,000 |
| 2022-10-06 | 8.595 | 8.595 | 8.221 | 8.457 | 21.500 | 260,000 |
| 2022-10-05 | 8.654 | 8.674 | 8.084 | 8.084 | 20.550 | 174,000 |
| 2022-10-04 | 8.772 | 8.890 | 8.674 | 8.792 | 22.350 | 54,000 |
| 2022-10-03 | 8.634 | 8.772 | 8.595 | 8.752 | 22.250 | 34,000 |
| 2022-09-30 | 8.497 | 8.733 | 8.497 | 8.693 | 22.100 | 54,000 |
| 2022-09-29 | 8.713 | 8.890 | 8.595 | 8.831 | 22.450 | 188,000 |
| 2022-09-28 | 8.654 | 8.890 | 8.575 | 8.851 | 22.500 | 376,000 |
| 2022-09-27 | 8.851 | 8.851 | 8.320 | 8.733 | 22.200 | 190,000 |
| 2022-09-26 | 8.713 | 8.929 | 8.261 | 8.929 | 22.700 | 126,000 |
| 2022-09-23 | 8.713 | 9.008 | 8.713 | 8.969 | 22.800 | 204,000 |
| 2022-09-22 | 9.047 | 9.047 | 8.949 | 8.969 | 22.800 | 39,000 |
| 2022-09-21 | 9.165 | 9.165 | 8.988 | 9.126 | 23.200 | 48,000 |
| 2022-09-20 | 9.146 | 9.185 | 8.949 | 9.146 | 23.250 | 167,000 |
| 2022-09-19 | 9.087 | 9.146 | 9.008 | 9.146 | 23.250 | 81,000 |
| 2022-09-16 | 9.205 | 9.205 | 9.067 | 9.146 | 23.250 | 175,000 |
| 2022-09-15 | 9.205 | 9.264 | 9.165 | 9.264 | 23.550 | 137,000 |
| 2022-09-14 | 9.106 | 9.342 | 9.087 | 9.283 | 23.600 | 146,000 |
| 2022-09-13 | 9.441 | 9.441 | 9.323 | 9.323 | 23.700 | 47,000 |
| 2022-09-12 | 9.814 | 9.814 | 9.441 | 9.441 | 24.000 | 123,000 |
| 2022-09-08 | 9.755 | 9.755 | 9.441 | 9.441 | 24.000 | 89,000 |
| 2022-09-07 | 9.244 | 9.696 | 9.244 | 9.441 | 24.000 | 64,000 |
| 2022-09-06 | 9.814 | 9.814 | 9.519 | 9.519 | 24.200 | 54,000 |
| 2022-09-05 | 9.637 | 9.854 | 9.618 | 9.618 | 24.450 | 256,000 |
| 2022-09-02 | 9.716 | 10.050 | 9.441 | 9.441 | 24.000 | 96,000 |
| 2022-09-01 | 9.480 | 9.677 | 9.421 | 9.618 | 24.450 | 156,000 |
| 2022-08-31 | 9.755 | 9.755 | 9.480 | 9.519 | 24.200 | 374,000 |
| 2022-08-30 | 9.775 | 9.972 | 9.716 | 9.755 | 24.800 | 114,000 |
| 2022-08-29 | 9.834 | 9.972 | 9.677 | 9.972 | 25.350 | 108,000 |
| 2022-08-26 | 10.385 | 10.385 | 9.834 | 9.972 | 25.350 | 360,000 |
| 2022-08-25 | 9.854 | 10.286 | 9.854 | 10.109 | 25.700 | 930,000 |
| 2022-08-24 | 9.736 | 9.795 | 9.539 | 9.795 | 24.900 | 329,000 |
| 2022-08-23 | 9.716 | 9.814 | 9.559 | 9.775 | 24.850 | 229,000 |
| 2022-08-22 | 9.087 | 9.834 | 9.047 | 9.775 | 24.850 | 896,000 |
| 2022-08-19 | 8.969 | 9.106 | 8.929 | 9.047 | 23.000 | 291,000 |
| 2022-08-18 | 9.008 | 9.087 | 8.949 | 8.969 | 22.800 | 205,000 |
| 2022-08-17 | 9.126 | 9.146 | 8.969 | 9.126 | 23.200 | 307,000 |
| 2022-08-16 | 9.205 | 9.224 | 9.106 | 9.106 | 23.150 | 94,000 |
| 2022-08-15 | 9.283 | 9.362 | 9.067 | 9.244 | 23.500 | 204,000 |
| 2022-08-12 | 9.047 | 9.087 | 8.949 | 9.087 | 23.100 | 153,000 |
| 2022-08-11 | 9.283 | 9.283 | 9.008 | 9.008 | 22.900 | 513,000 |
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.