Golden Win International CORP historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-30 | 3.934 | 4.445 | 3.934 | 4.445 | 11.300 | 84,157 |
| 2025-07-29 | 3.953 | 4.052 | 3.934 | 4.052 | 10.300 | 14,003 |
| 2025-07-28 | 3.993 | 4.130 | 3.898 | 4.052 | 10.300 | 47,000 |
| 2025-07-25 | 3.737 | 4.130 | 3.619 | 4.012 | 10.200 | 51,000 |
| 2025-07-24 | 3.867 | 3.867 | 3.867 | 3.867 | 9.830 | 1,002 |
| 2025-07-23 | 3.619 | 3.737 | 3.619 | 3.737 | 9.500 | 42,000 |
| 2025-07-22 | 3.410 | 3.753 | 3.410 | 3.698 | 9.400 | 43,000 |
| 2025-07-21 | 3.737 | 3.737 | 3.682 | 3.737 | 9.500 | 50,000 |
| 2025-07-18 | 3.717 | 3.772 | 3.658 | 3.737 | 9.500 | 91,001 |
| 2025-07-17 | 3.619 | 3.729 | 3.619 | 3.729 | 9.480 | 29,001 |
| 2025-07-16 | 3.611 | 3.737 | 3.611 | 3.725 | 9.470 | 36,000 |
| 2025-07-15 | 3.623 | 3.733 | 3.595 | 3.733 | 9.490 | 68,000 |
| 2025-07-14 | 3.851 | 3.851 | 3.619 | 3.623 | 9.210 | 71,001 |
| 2025-07-11 | 3.584 | 3.690 | 3.584 | 3.690 | 9.380 | 47,000 |
| 2025-07-10 | 3.717 | 3.717 | 3.599 | 3.619 | 9.200 | 16,000 |
| 2025-07-09 | 3.584 | 3.702 | 3.576 | 3.702 | 9.410 | 55,000 |
| 2025-07-08 | 3.619 | 3.705 | 3.552 | 3.705 | 9.420 | 28,000 |
| 2025-07-07 | 3.670 | 3.670 | 3.670 | 3.670 | 9.330 | 4,003 |
| 2025-07-04 | 3.698 | 3.698 | 3.666 | 3.670 | 9.330 | 34,000 |
| 2025-07-03 | 3.658 | 3.737 | 3.658 | 3.686 | 9.370 | 119,001 |
| 2025-07-02 | 3.678 | 3.776 | 3.678 | 3.717 | 9.450 | 76,001 |
| 2025-07-01 | 3.934 | 3.934 | 3.584 | 3.835 | 9.750 | 48,000 |
| 2025-06-30 | 3.973 | 3.973 | 3.918 | 3.934 | 10.000 | 24,002 |
| 2025-06-27 | 3.973 | 4.032 | 3.973 | 3.973 | 10.100 | 31,001 |
| 2025-06-26 | 3.934 | 3.993 | 3.934 | 3.953 | 10.050 | 39,001 |
| 2025-06-25 | 3.953 | 3.953 | 3.934 | 3.934 | 10.000 | 29,000 |
| 2025-06-24 | 3.934 | 3.973 | 3.894 | 3.934 | 10.000 | 87,000 |
| 2025-06-23 | 3.934 | 4.032 | 3.934 | 3.934 | 10.000 | 92,000 |
| 2025-06-20 | 4.052 | 4.052 | 3.894 | 3.953 | 10.050 | 103,000 |
| 2025-06-19 | 4.130 | 4.130 | 4.052 | 4.052 | 10.300 | 37,000 |
| 2025-06-18 | 4.130 | 4.248 | 4.091 | 4.248 | 10.800 | 18,000 |
| 2025-06-17 | 4.170 | 4.209 | 4.130 | 4.130 | 10.500 | 67,001 |
| 2025-06-16 | 4.150 | 4.248 | 4.130 | 4.170 | 10.600 | 22,000 |
| 2025-06-13 | 4.170 | 4.327 | 4.150 | 4.209 | 10.700 | 27,001 |
| 2025-06-12 | 4.052 | 4.248 | 4.052 | 4.130 | 10.500 | 14,001 |
| 2025-06-11 | 4.150 | 4.347 | 4.111 | 4.150 | 10.550 | 112,000 |
| 2025-06-10 | 4.327 | 4.445 | 4.307 | 4.307 | 10.950 | 25,000 |
| 2025-06-09 | 4.268 | 4.307 | 4.248 | 4.307 | 10.950 | 38,070 |
| 2025-06-06 | 4.248 | 4.406 | 4.248 | 4.307 | 10.950 | 64,000 |
| 2025-06-05 | 4.386 | 4.445 | 4.248 | 4.248 | 10.800 | 112,001 |
| 2025-06-04 | 4.563 | 4.563 | 4.465 | 4.484 | 11.400 | 18,001 |
| 2025-06-03 | 4.602 | 4.701 | 4.563 | 4.563 | 11.600 | 58,006 |
| 2025-06-02 | 4.661 | 4.681 | 4.583 | 4.681 | 11.900 | 40,002 |
| 2025-05-29 | 4.760 | 4.760 | 4.563 | 4.622 | 11.750 | 49,000 |
| 2025-05-28 | 4.701 | 4.701 | 4.642 | 4.642 | 11.800 | 107,000 |
| 2025-05-27 | 4.701 | 4.701 | 4.681 | 4.681 | 11.900 | 31,000 |
| 2025-05-26 | 4.720 | 4.799 | 4.681 | 4.681 | 11.900 | 69,000 |
| 2025-05-23 | 4.642 | 4.720 | 4.563 | 4.720 | 12.000 | 16,000 |
| 2025-05-22 | 4.642 | 4.720 | 4.622 | 4.681 | 11.900 | 166,000 |
| 2025-05-21 | 4.622 | 4.720 | 4.563 | 4.681 | 11.900 | 89,000 |
| 2025-05-20 | 4.327 | 4.681 | 4.189 | 4.681 | 11.900 | 209,000 |
| 2025-05-19 | 4.524 | 4.701 | 4.130 | 4.327 | 11.000 | 289,000 |
| 2025-05-16 | 4.642 | 4.642 | 4.189 | 4.583 | 11.650 | 269,000 |
| 2025-05-15 | 4.720 | 4.720 | 4.602 | 4.622 | 11.750 | 125,000 |
| 2025-05-14 | 4.524 | 4.720 | 4.524 | 4.720 | 12.000 | 66,001 |
| 2025-05-13 | 4.720 | 4.760 | 4.642 | 4.642 | 11.800 | 155,000 |
| 2025-05-12 | 5.055 | 5.055 | 4.760 | 4.760 | 12.100 | 106,002 |
| 2025-05-09 | 4.760 | 4.799 | 4.720 | 4.760 | 12.100 | 216,000 |
| 2025-05-08 | 4.858 | 4.858 | 4.720 | 4.779 | 12.150 | 268,001 |
| 2025-05-07 | 4.583 | 4.917 | 4.583 | 4.838 | 12.300 | 160,600 |
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.