Golden Win International CORP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	9.637	9.795	9.382	9.677	24.600	408,000
2022-05-16	9.677	9.952	9.362	9.677	24.600	493,000
2022-05-13	9.893	9.893	9.677	9.677	24.600	162,000
2022-05-12	9.913	10.031	9.421	9.873	25.100	467,000
2022-05-11	10.542	10.542	9.598	9.755	24.800	824,000
2022-05-10	10.699	10.837	10.444	10.542	26.800	195,000
2022-05-09	10.857	10.857	10.680	10.699	27.200	176,000
2022-05-06	10.837	10.837	10.680	10.837	27.550	291,000
2022-05-05	10.699	10.857	10.680	10.857	27.600	199,000
2022-05-04	10.837	10.876	10.660	10.857	27.600	118,000
2022-05-03	10.916	10.916	10.699	10.837	27.550	180,000
2022-04-29	10.994	11.093	10.837	10.916	27.750	84,000
2022-04-28	10.935	10.935	10.739	10.935	27.800	118,000
2022-04-27	10.778	10.935	10.385	10.935	27.800	650,000
2022-04-26	10.876	11.152	10.719	10.975	27.900	264,000
2022-04-25	11.211	11.211	10.837	10.876	27.650	717,000
2022-04-22	11.329	11.427	11.014	11.427	29.050	858,000
2022-04-21	10.935	11.545	10.935	11.348	28.850	1,785,000
2022-04-20	10.562	10.857	10.542	10.758	27.350	397,000
2022-04-19	10.562	10.935	10.463	10.896	27.700	1,144,000
2022-04-18	10.444	10.522	10.345	10.503	26.700	328,000
2022-04-15	10.542	10.758	10.404	10.404	26.450	375,000
2022-04-14	10.896	10.916	10.542	10.542	26.800	472,000
2022-04-13	10.424	10.935	10.385	10.896	27.700	1,107,000
2022-04-12	10.621	10.621	10.188	10.424	26.500	438,000
2022-04-11	10.660	10.817	10.404	10.444	26.550	898,000
2022-04-08	10.621	10.798	10.345	10.660	27.100	503,000
2022-04-07	10.621	10.660	10.267	10.503	26.700	1,346,000
2022-04-06	10.778	10.817	10.483	10.621	27.000	962,000
2022-04-01	10.837	10.955	10.680	10.798	27.450	695,000
2022-03-31	11.230	11.250	11.053	11.053	28.100	368,000
2022-03-30	11.132	11.211	11.073	11.211	28.500	625,000
2022-03-29	11.211	11.388	11.014	11.053	28.100	648,000
2022-03-28	11.093	11.230	10.739	11.211	28.500	1,341,000
2022-03-25	11.073	11.447	10.758	11.211	28.500	2,737,000
2022-03-24	10.896	10.975	10.778	10.876	27.650	1,247,000
2022-03-23	10.857	11.093	10.660	10.896	27.700	2,260,000
2022-03-22	10.778	10.975	10.542	10.857	27.600	1,649,000
2022-03-21	10.050	10.640	9.873	10.640	27.050	1,974,000
2022-03-18	9.795	10.109	9.736	10.031	25.500	1,205,000
2022-03-17	9.559	9.755	9.460	9.637	24.500	1,324,000
2022-03-16	9.795	9.795	9.559	9.559	24.300	768,000
2022-03-15	9.441	9.755	9.441	9.696	24.650	1,666,000
2022-03-14	9.441	9.618	9.382	9.598	24.400	1,425,000
2022-03-11	9.342	9.441	9.087	9.303	23.650	637,000
2022-03-10	9.441	9.559	9.323	9.401	23.900	280,000
2022-03-09	9.637	9.637	9.185	9.382	23.850	1,043,000
2022-03-08	8.988	9.637	8.929	9.421	23.950	1,246,000
2022-03-07	9.696	9.696	9.244	9.244	23.500	925,000
2022-03-04	9.244	9.814	9.165	9.637	24.500	3,593,000
2022-03-03	9.441	9.441	8.870	9.264	23.550	1,191,000
2022-03-02	9.441	9.539	9.283	9.441	24.000	742,000
2022-03-01	9.559	9.559	9.323	9.441	24.000	1,596,000
2022-02-25	9.283	9.480	8.969	9.480	24.100	1,753,000
2022-02-24	9.087	9.382	8.929	9.342	23.750	2,264,000
2022-02-23	9.047	9.323	8.969	9.244	23.500	1,700,000
2022-02-22	8.831	9.421	8.831	9.087	23.100	2,430,000
2022-02-21	8.969	9.342	8.792	8.969	22.800	2,358,000
2022-02-18	8.536	8.772	8.398	8.772	22.300	988,000
2022-02-17	8.398	8.674	8.261	8.595	21.850	873,000

← NewerPage 19 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.