Golden Win International CORP historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 4.091 | 4.189 | 3.973 | 4.052 | 10.300 | 57,061 |
| 2025-10-22 | 4.071 | 4.111 | 4.071 | 4.091 | 10.400 | 53,002 |
| 2025-10-21 | 4.052 | 4.170 | 3.859 | 4.111 | 10.450 | 60,265 |
| 2025-10-20 | 4.150 | 4.209 | 3.953 | 4.189 | 10.650 | 70,418 |
| 2025-10-17 | 4.111 | 4.189 | 4.012 | 4.170 | 10.600 | 70,021 |
| 2025-10-16 | 3.879 | 4.111 | 3.879 | 4.111 | 10.450 | 24,023 |
| 2025-10-15 | 3.973 | 4.150 | 3.894 | 3.934 | 10.000 | 101,056 |
| 2025-10-14 | 3.973 | 3.973 | 3.890 | 3.902 | 9.920 | 18,014 |
| 2025-10-13 | 4.071 | 4.091 | 3.934 | 4.032 | 10.250 | 17,087 |
| 2025-10-09 | 3.953 | 3.973 | 3.953 | 3.953 | 10.050 | 87,002 |
| 2025-10-08 | 3.993 | 4.052 | 3.973 | 4.032 | 10.250 | 37,020 |
| 2025-10-07 | 4.111 | 4.111 | 3.934 | 3.973 | 10.100 | 8,041 |
| 2025-10-03 | 3.993 | 4.071 | 3.788 | 3.993 | 10.150 | 111,000 |
| 2025-10-02 | 3.973 | 4.130 | 3.894 | 3.993 | 10.150 | 128,000 |
| 2025-10-01 | 4.091 | 4.091 | 3.934 | 3.973 | 10.100 | 35,000 |
| 2025-09-30 | 3.973 | 3.973 | 3.973 | 3.973 | 10.100 | 5,000 |
| 2025-09-29 | 0.000 | 0.000 | 0.000 | 0.000 | 0.000 | 0 |
| 2025-09-26 | 3.894 | 3.993 | 3.855 | 3.993 | 10.150 | 33,000 |
| 2025-09-25 | 4.071 | 4.071 | 3.926 | 4.032 | 10.250 | 35,000 |
| 2025-09-24 | 4.130 | 4.130 | 3.934 | 3.973 | 10.100 | 44,000 |
| 2025-09-23 | 3.934 | 4.189 | 3.934 | 4.012 | 10.200 | 24,000 |
| 2025-09-22 | 4.012 | 4.012 | 3.922 | 3.922 | 9.970 | 31,001 |
| 2025-09-19 | 4.130 | 4.130 | 3.914 | 3.914 | 9.950 | 149,000 |
| 2025-09-18 | 4.229 | 4.327 | 4.130 | 4.130 | 10.500 | 18,000 |
| 2025-09-17 | 4.366 | 4.366 | 4.229 | 4.229 | 10.750 | 3,000 |
| 2025-09-16 | 4.445 | 4.524 | 4.052 | 4.366 | 11.100 | 27,000 |
| 2025-09-15 | 4.445 | 4.465 | 4.189 | 4.307 | 10.950 | 10,000 |
| 2025-09-12 | 4.111 | 4.445 | 4.091 | 4.445 | 11.300 | 18,000 |
| 2025-09-11 | 4.091 | 4.170 | 4.091 | 4.170 | 10.600 | 35,000 |
| 2025-09-10 | 4.307 | 4.307 | 4.268 | 4.268 | 10.850 | 19,000 |
| 2025-09-09 | 4.327 | 4.327 | 4.327 | 4.327 | 11.000 | 2,000 |
| 2025-09-08 | 4.327 | 4.406 | 4.288 | 4.327 | 11.000 | 52,000 |
| 2025-09-05 | 4.288 | 4.366 | 4.268 | 4.288 | 10.900 | 57,000 |
| 2025-09-04 | 4.563 | 4.563 | 4.150 | 4.150 | 10.550 | 219,000 |
| 2025-09-03 | 4.484 | 4.720 | 4.366 | 4.602 | 11.700 | 74,000 |
| 2025-09-02 | 4.327 | 4.701 | 4.248 | 4.504 | 11.450 | 82,001 |
| 2025-09-01 | 4.347 | 4.701 | 4.327 | 4.701 | 11.950 | 20,000 |
| 2025-08-29 | 4.327 | 4.425 | 4.307 | 4.425 | 11.250 | 44,001 |
| 2025-08-28 | 4.425 | 4.445 | 4.307 | 4.406 | 11.200 | 64,000 |
| 2025-08-27 | 4.524 | 4.524 | 4.465 | 4.504 | 11.450 | 43,001 |
| 2025-08-26 | 4.563 | 4.563 | 4.524 | 4.524 | 11.500 | 27,000 |
| 2025-08-25 | 4.760 | 4.760 | 4.563 | 4.701 | 11.950 | 10,001 |
| 2025-08-22 | 4.720 | 4.858 | 4.386 | 4.701 | 11.950 | 23,000 |
| 2025-08-21 | 4.720 | 4.720 | 4.681 | 4.720 | 12.000 | 54,000 |
| 2025-08-20 | 4.327 | 4.563 | 4.327 | 4.563 | 11.600 | 6,000 |
| 2025-08-19 | 4.327 | 4.347 | 4.327 | 4.327 | 11.000 | 24,010 |
| 2025-08-18 | 4.484 | 4.484 | 4.288 | 4.327 | 11.000 | 78,004 |
| 2025-08-15 | 4.465 | 4.465 | 4.327 | 4.445 | 11.300 | 40,003 |
| 2025-08-14 | 4.563 | 4.642 | 4.484 | 4.543 | 11.550 | 25,005 |
| 2025-08-13 | 4.720 | 4.720 | 4.642 | 4.642 | 11.800 | 32,000 |
| 2025-08-12 | 4.740 | 4.740 | 4.602 | 4.642 | 11.800 | 50,000 |
| 2025-08-11 | 4.897 | 4.897 | 4.720 | 4.720 | 12.000 | 81,000 |
| 2025-08-08 | 4.622 | 4.878 | 4.622 | 4.838 | 12.300 | 24,000 |
| 2025-08-07 | 4.858 | 4.858 | 4.720 | 4.838 | 12.300 | 14,000 |
| 2025-08-06 | 4.917 | 4.917 | 4.720 | 4.858 | 12.350 | 28,000 |
| 2025-08-05 | 4.956 | 4.956 | 4.720 | 4.897 | 12.450 | 74,230 |
| 2025-08-04 | 5.015 | 5.055 | 4.740 | 4.799 | 12.200 | 54,001 |
| 2025-08-01 | 4.563 | 4.563 | 4.563 | 4.563 | 11.600 | 0 |
| 2025-07-31 | 4.622 | 4.878 | 4.563 | 4.563 | 11.600 | 322,014 |
| 2025-07-30 | 3.934 | 4.445 | 3.934 | 4.445 | 11.300 | 84,157 |
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.