Golden Win International CORP historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 16.050 | 16.150 | 15.900 | 16.150 | 16.150 | 28,334 |
| 2026-07-22 | 16.000 | 16.100 | 15.850 | 16.100 | 16.100 | 13,687 |
| 2026-07-21 | 16.000 | 16.000 | 15.750 | 16.000 | 16.000 | 19,001 |
| 2026-07-20 | 15.850 | 16.000 | 15.650 | 16.000 | 16.000 | 93,000 |
| 2026-07-17 | 16.000 | 16.000 | 15.850 | 15.850 | 15.850 | 14,000 |
| 2026-07-16 | 16.000 | 16.000 | 15.950 | 16.000 | 16.000 | 13,000 |
| 2026-07-15 | 16.000 | 16.350 | 16.000 | 16.000 | 16.000 | 28,247 |
| 2026-07-14 | 16.450 | 16.500 | 15.800 | 16.500 | 16.500 | 72,142 |
| 2026-07-13 | 16.300 | 16.450 | 16.000 | 16.450 | 16.450 | 42,440 |
| 2026-07-10 | 16.250 | 16.250 | 16.250 | 16.250 | 16.250 | 0 |
| 2026-07-09 | 16.300 | 16.350 | 16.250 | 16.250 | 16.250 | 18,000 |
| 2026-07-08 | 16.800 | 16.800 | 16.250 | 16.300 | 16.300 | 15,000 |
| 2026-07-07 | 16.250 | 16.800 | 16.250 | 16.400 | 16.400 | 44,004 |
| 2026-07-06 | 16.100 | 16.350 | 16.100 | 16.350 | 16.350 | 9,026 |
| 2026-07-03 | 16.100 | 16.350 | 16.100 | 16.350 | 16.350 | 19,000 |
| 2026-07-02 | 16.000 | 16.100 | 16.000 | 16.100 | 16.100 | 13,000 |
| 2026-07-01 | 15.850 | 16.500 | 15.800 | 16.450 | 16.450 | 49,000 |
| 2026-06-30 | 16.000 | 16.150 | 16.000 | 16.000 | 16.000 | 28,867 |
| 2026-06-29 | 16.100 | 16.100 | 16.000 | 16.000 | 16.000 | 33,000 |
| 2026-06-26 | 16.100 | 16.100 | 16.050 | 16.050 | 16.050 | 50,933 |
| 2026-06-25 | 16.400 | 16.400 | 15.900 | 16.050 | 16.050 | 37,440 |
| 2026-06-24 | 16.000 | 16.100 | 15.900 | 15.950 | 15.950 | 22,001 |
| 2026-06-23 | 15.950 | 16.000 | 15.900 | 15.900 | 15.900 | 35,326 |
| 2026-06-22 | 16.100 | 16.500 | 15.900 | 15.900 | 15.900 | 61,003 |
| 2026-06-18 | 16.050 | 16.200 | 16.050 | 16.200 | 16.200 | 23,119 |
| 2026-06-17 | 16.100 | 16.150 | 16.000 | 16.050 | 16.050 | 35,734 |
| 2026-06-16 | 16.550 | 16.550 | 16.100 | 16.100 | 16.100 | 41,137 |
| 2026-06-15 | 16.250 | 16.500 | 16.200 | 16.500 | 16.500 | 4,393 |
| 2026-06-12 | 16.050 | 16.450 | 16.000 | 16.450 | 16.450 | 24,215 |
| 2026-06-11 | 16.700 | 16.700 | 16.150 | 16.250 | 16.250 | 9,700 |
| 2026-06-10 | 16.100 | 16.450 | 16.100 | 16.100 | 16.100 | 33,444 |
| 2026-06-09 | 16.000 | 16.050 | 16.000 | 16.050 | 16.050 | 21,000 |
| 2026-06-08 | 15.800 | 16.100 | 15.800 | 16.000 | 16.000 | 21,001 |
| 2026-06-05 | 16.150 | 16.250 | 16.100 | 16.100 | 16.100 | 11,000 |
| 2026-06-04 | 15.700 | 16.200 | 15.650 | 16.150 | 16.150 | 40,000 |
| 2026-06-03 | 15.800 | 16.000 | 15.600 | 15.800 | 15.800 | 82,100 |
| 2026-06-02 | 16.000 | 16.350 | 15.800 | 15.800 | 15.800 | 93,000 |
| 2026-06-01 | 16.100 | 16.500 | 15.950 | 16.000 | 16.000 | 43,501 |
| 2026-05-29 | 16.250 | 16.300 | 15.800 | 16.300 | 16.300 | 90,000 |
| 2026-05-28 | 16.450 | 16.600 | 16.300 | 16.300 | 16.300 | 18,131 |
| 2026-05-27 | 16.750 | 17.000 | 16.300 | 16.300 | 16.300 | 47,001 |
| 2026-05-26 | 16.500 | 17.300 | 16.350 | 17.000 | 17.000 | 19,000 |
| 2026-05-25 | 17.350 | 17.350 | 16.500 | 16.700 | 16.700 | 37,933 |
| 2026-05-22 | 16.800 | 17.500 | 16.800 | 17.250 | 17.250 | 26,013 |
| 2026-05-21 | 16.200 | 17.050 | 16.200 | 17.050 | 17.050 | 20,006 |
| 2026-05-20 | 17.000 | 17.000 | 16.400 | 16.450 | 16.450 | 15,000 |
| 2026-05-19 | 16.200 | 16.550 | 16.200 | 16.550 | 16.550 | 28,000 |
| 2026-05-18 | 17.250 | 17.250 | 16.200 | 16.450 | 16.450 | 53,000 |
| 2026-05-15 | 17.500 | 17.500 | 16.700 | 16.750 | 16.750 | 14,944 |
| 2026-05-14 | 17.050 | 17.550 | 17.000 | 17.500 | 17.500 | 16,001 |
| 2026-05-13 | 16.500 | 17.750 | 16.500 | 17.550 | 17.550 | 44,210 |
| 2026-05-12 | 17.000 | 17.000 | 16.500 | 16.550 | 16.550 | 54,443 |
| 2026-05-11 | 16.800 | 17.300 | 16.500 | 16.700 | 16.700 | 55,138 |
| 2026-05-08 | 17.350 | 17.350 | 16.350 | 16.800 | 16.800 | 68,181 |
| 2026-05-07 | 18.900 | 19.000 | 16.650 | 17.950 | 17.950 | 235,185 |
| 2026-05-06 | 18.200 | 18.650 | 17.900 | 18.400 | 18.400 | 62,000 |
| 2026-05-05 | 18.100 | 19.200 | 17.950 | 18.600 | 18.600 | 95,621 |
| 2026-05-04 | 16.600 | 19.700 | 16.400 | 18.600 | 18.600 | 308,982 |
| 2026-04-30 | 17.350 | 17.950 | 16.800 | 17.950 | 17.950 | 302,127 |
| 2026-04-29 | 16.000 | 16.350 | 16.000 | 16.350 | 16.350 | 21,250 |
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.