Golden Win International CORP historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-06 | 4.976 | 4.976 | 4.760 | 4.917 | 12.500 | 85,001 |
| 2025-05-05 | 5.074 | 5.074 | 4.760 | 4.937 | 12.550 | 262,000 |
| 2025-05-02 | 5.114 | 5.133 | 4.937 | 5.015 | 12.750 | 191,000 |
| 2025-04-30 | 5.035 | 5.192 | 4.917 | 5.055 | 12.850 | 472,246 |
| 2025-04-29 | 5.015 | 5.015 | 4.740 | 4.858 | 12.350 | 610,000 |
| 2025-04-28 | 4.897 | 5.310 | 4.897 | 5.035 | 12.800 | 1,791,101 |
| 2025-04-25 | 5.428 | 5.428 | 5.428 | 5.428 | 13.800 | 186,042 |
| 2025-04-24 | 6.018 | 6.018 | 6.018 | 6.018 | 15.300 | 183,320 |
| 2025-04-23 | 6.844 | 6.962 | 6.589 | 6.687 | 17.000 | 573,110 |
| 2025-04-22 | 6.923 | 7.002 | 6.372 | 6.648 | 16.900 | 1,559,357 |
| 2025-04-21 | 7.395 | 7.415 | 6.962 | 7.061 | 17.950 | 1,089,002 |
| 2025-04-18 | 7.238 | 7.454 | 7.100 | 7.435 | 18.900 | 2,434,006 |
| 2025-04-17 | 6.884 | 7.198 | 6.864 | 7.179 | 18.250 | 2,492,100 |
| 2025-04-16 | 6.530 | 7.179 | 6.431 | 7.100 | 18.050 | 1,789,030 |
| 2025-04-15 | 6.648 | 6.687 | 6.471 | 6.530 | 16.600 | 957,091 |
| 2025-04-14 | 6.569 | 6.569 | 6.254 | 6.510 | 16.550 | 1,183,134 |
| 2025-04-11 | 6.333 | 6.372 | 5.743 | 6.254 | 15.900 | 936,000 |
| 2025-04-10 | 5.546 | 5.881 | 5.546 | 5.822 | 14.800 | 111,002 |
| 2025-04-09 | 5.468 | 5.507 | 5.271 | 5.507 | 14.000 | 60,024 |
| 2025-04-08 | 4.720 | 5.527 | 4.720 | 5.527 | 14.050 | 166,001 |
| 2025-04-07 | 5.212 | 5.212 | 5.212 | 5.212 | 13.250 | 65,508 |
| 2025-04-02 | 5.822 | 5.822 | 5.782 | 5.782 | 14.700 | 76,001 |
| 2025-04-01 | 5.546 | 5.782 | 5.546 | 5.782 | 14.700 | 133,002 |
| 2025-03-31 | 5.723 | 5.723 | 5.527 | 5.546 | 14.100 | 52,009 |
| 2025-03-28 | 5.920 | 6.038 | 5.704 | 5.723 | 14.550 | 153,002 |
| 2025-03-27 | 5.605 | 5.822 | 5.605 | 5.822 | 14.800 | 176,034 |
| 2025-03-26 | 5.527 | 5.684 | 5.507 | 5.605 | 14.250 | 43,016 |
| 2025-03-25 | 5.487 | 5.586 | 5.468 | 5.468 | 13.900 | 56,065 |
| 2025-03-24 | 5.605 | 5.605 | 5.468 | 5.468 | 13.900 | 25,025 |
| 2025-03-21 | 5.605 | 5.625 | 5.468 | 5.487 | 13.950 | 148,011 |
| 2025-03-20 | 5.586 | 5.645 | 5.566 | 5.605 | 14.250 | 47,011 |
| 2025-03-19 | 5.664 | 5.704 | 5.546 | 5.566 | 14.150 | 95,021 |
| 2025-03-18 | 5.704 | 5.704 | 5.645 | 5.645 | 14.350 | 121,022 |
| 2025-03-17 | 5.704 | 5.782 | 5.684 | 5.684 | 14.450 | 193,500 |
| 2025-03-14 | 5.743 | 5.782 | 5.625 | 5.782 | 14.700 | 137,035 |
| 2025-03-13 | 5.861 | 5.861 | 5.723 | 5.723 | 14.550 | 83,040 |
| 2025-03-12 | 5.802 | 5.900 | 5.782 | 5.822 | 14.800 | 102,023 |
| 2025-03-11 | 6.136 | 6.136 | 5.664 | 5.802 | 14.750 | 208,046 |
| 2025-03-10 | 5.743 | 5.822 | 5.704 | 5.763 | 14.650 | 172,061 |
| 2025-03-07 | 5.782 | 5.881 | 5.743 | 5.763 | 14.650 | 92,018 |
| 2025-03-06 | 5.723 | 5.822 | 5.704 | 5.704 | 14.500 | 73,022 |
| 2025-03-05 | 5.763 | 5.763 | 5.645 | 5.763 | 14.650 | 60,018 |
| 2025-03-04 | 5.586 | 5.704 | 5.566 | 5.704 | 14.500 | 55,020 |
| 2025-03-03 | 5.704 | 5.723 | 5.625 | 5.625 | 14.300 | 52,053 |
| 2025-02-27 | 5.723 | 5.763 | 5.625 | 5.723 | 14.550 | 105,008 |
| 2025-02-26 | 5.802 | 5.822 | 5.743 | 5.743 | 14.600 | 111,014 |
| 2025-02-25 | 5.763 | 5.763 | 5.625 | 5.704 | 14.500 | 86,039 |
| 2025-02-24 | 5.822 | 5.822 | 5.664 | 5.763 | 14.650 | 63,026 |
| 2025-02-21 | 5.704 | 5.704 | 5.527 | 5.645 | 14.350 | 89,032 |
| 2025-02-20 | 5.861 | 5.861 | 5.546 | 5.704 | 14.500 | 146,030 |
| 2025-02-19 | 5.861 | 5.861 | 5.664 | 5.704 | 14.500 | 208,003 |
| 2025-02-18 | 5.684 | 5.802 | 5.684 | 5.763 | 14.650 | 196,000 |
| 2025-02-17 | 6.018 | 6.018 | 5.664 | 5.684 | 14.450 | 243,001 |
| 2025-02-14 | 5.743 | 5.940 | 5.743 | 5.861 | 14.900 | 218,033 |
| 2025-02-13 | 5.566 | 5.900 | 5.428 | 5.782 | 14.700 | 311,021 |
| 2025-02-12 | 5.527 | 6.018 | 5.527 | 5.704 | 14.500 | 461,012 |
| 2025-02-11 | 5.527 | 5.527 | 5.527 | 5.527 | 14.050 | 935,000 |
| 2025-02-10 | 5.015 | 5.035 | 4.937 | 5.035 | 12.800 | 391,500 |
| 2025-02-07 | 5.015 | 5.015 | 4.917 | 5.015 | 12.750 | 76,029 |
| 2025-02-06 | 5.035 | 5.035 | 4.917 | 5.015 | 12.750 | 60,028 |
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.