Golden Win International CORP historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	9.283	9.342	9.126	9.205	23.400	568,000
2022-08-09	9.382	9.401	9.185	9.283	23.600	657,000
2022-08-08	9.460	9.480	9.205	9.323	23.700	897,000
2022-08-05	9.637	9.637	9.323	9.382	23.850	844,000
2022-08-04	9.559	9.716	9.323	9.539	24.250	1,224,000
2022-08-03	9.460	9.834	9.401	9.578	24.350	1,173,000
2022-08-02	9.441	9.716	9.323	9.460	24.050	797,000
2022-08-01	9.480	9.755	9.460	9.716	24.700	794,000
2022-07-29	9.460	9.500	9.323	9.421	23.950	125,000
2022-07-28	9.500	9.598	9.244	9.323	23.700	225,000
2022-07-27	9.480	9.578	9.323	9.401	23.900	267,000
2022-07-26	9.795	9.795	9.323	9.323	23.700	511,000
2022-07-25	9.637	9.814	9.519	9.578	24.350	382,000
2022-07-22	9.539	9.854	9.362	9.500	24.150	411,000
2022-07-21	9.519	9.637	9.205	9.539	24.250	432,000
2022-07-20	9.932	9.952	9.441	9.441	24.000	669,000
2022-07-19	9.972	10.011	9.755	9.952	25.300	614,000
2022-07-18	9.598	10.031	9.598	9.952	25.300	683,000
2022-07-15	9.834	10.109	9.618	9.952	25.300	316,000
2022-07-14	9.637	10.208	9.559	9.991	25.400	488,000
2022-07-13	9.598	9.814	9.598	9.598	24.400	118,000
2022-07-12	9.854	10.188	9.519	9.519	24.200	755,000
2022-07-11	9.991	10.444	9.795	10.188	25.900	523,000
2022-07-08	10.109	10.149	9.873	10.149	25.800	907,000
2022-07-07	9.952	10.149	9.342	10.129	25.750	1,211,000
2022-07-06	10.188	10.188	9.834	10.129	25.750	438,000
2022-07-05	10.680	10.680	10.149	10.188	25.900	951,000
2022-07-04	10.660	10.817	10.424	10.680	27.150	1,418,000
2022-07-01	10.227	10.621	9.972	10.621	27.000	1,493,000
2022-06-30	9.893	10.227	9.637	10.227	26.000	911,000
2022-06-29	9.519	9.952	9.401	9.952	25.300	525,000
2022-06-28	9.362	9.519	9.224	9.519	24.200	555,000
2022-06-27	9.480	9.500	9.244	9.460	24.050	622,000
2022-06-24	9.342	9.441	9.205	9.441	24.000	164,000
2022-06-23	9.460	9.460	9.067	9.342	23.750	158,000
2022-06-22	9.618	9.618	9.067	9.165	23.300	175,000
2022-06-21	9.618	9.618	9.185	9.362	23.800	171,000
2022-06-20	9.873	9.873	9.028	9.047	23.000	876,000
2022-06-17	9.952	9.952	9.775	9.775	24.850	264,000
2022-06-16	10.070	10.149	9.991	10.011	25.450	487,000
2022-06-15	10.483	10.503	9.991	10.031	25.500	348,000
2022-06-14	10.267	10.267	9.873	9.972	25.350	824,000
2022-06-13	10.660	10.798	10.188	10.267	26.100	470,000
2022-06-10	10.699	10.916	10.660	10.837	27.550	1,182,000
2022-06-09	10.660	10.955	10.660	10.857	27.600	1,678,000
2022-06-08	10.916	11.014	10.699	10.857	27.600	1,108,000
2022-06-07	10.817	11.014	10.581	11.014	28.000	1,144,000
2022-06-06	10.817	10.817	10.621	10.798	27.450	880,000
2022-06-02	10.601	10.660	10.542	10.660	27.100	831,000
2022-06-01	10.601	10.660	10.385	10.621	27.000	585,000
2022-05-31	10.817	10.817	10.227	10.601	26.950	977,000
2022-05-30	11.211	11.211	10.699	10.699	27.200	1,482,000
2022-05-27	10.267	10.680	10.109	10.680	27.150	981,000
2022-05-26	9.972	10.050	9.913	9.991	25.400	435,000
2022-05-25	9.578	9.972	9.559	9.972	25.350	792,000
2022-05-24	9.480	9.519	9.264	9.480	24.100	517,000
2022-05-23	9.637	9.637	9.480	9.480	24.100	118,000
2022-05-20	9.696	9.716	9.342	9.677	24.600	475,000
2022-05-19	9.696	9.755	9.500	9.755	24.800	230,000
2022-05-18	9.677	9.795	9.480	9.795	24.900	125,000

← NewerPage 18 of 21 · 1,216 trading daysOlder →

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.