Golden Win International CORP historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 5.114 | 5.114 | 5.035 | 5.035 | 12.800 | 68,012 |
| 2025-02-04 | 5.133 | 5.153 | 5.055 | 5.074 | 12.900 | 68,004 |
| 2025-02-03 | 5.114 | 5.114 | 4.937 | 5.114 | 13.000 | 90,069 |
| 2025-01-22 | 5.291 | 5.291 | 5.114 | 5.133 | 13.050 | 94,000 |
| 2025-01-21 | 5.192 | 5.232 | 5.192 | 5.192 | 13.200 | 50,000 |
| 2025-01-20 | 5.173 | 5.330 | 5.173 | 5.212 | 13.250 | 75,000 |
| 2025-01-17 | 5.310 | 5.409 | 5.133 | 5.173 | 13.150 | 53,000 |
| 2025-01-16 | 5.114 | 5.330 | 5.114 | 5.330 | 13.550 | 81,000 |
| 2025-01-15 | 5.114 | 5.232 | 5.114 | 5.212 | 13.250 | 28,000 |
| 2025-01-14 | 5.271 | 5.330 | 5.232 | 5.251 | 13.350 | 65,000 |
| 2025-01-13 | 5.369 | 5.428 | 5.291 | 5.330 | 13.550 | 50,000 |
| 2025-01-10 | 5.055 | 5.369 | 5.055 | 5.369 | 13.650 | 141,000 |
| 2025-01-09 | 5.409 | 5.428 | 5.192 | 5.192 | 13.200 | 33,000 |
| 2025-01-08 | 5.310 | 5.310 | 5.232 | 5.251 | 13.350 | 103,000 |
| 2025-01-07 | 5.448 | 5.448 | 5.291 | 5.310 | 13.500 | 67,000 |
| 2025-01-06 | 5.291 | 5.350 | 5.212 | 5.350 | 13.600 | 76,000 |
| 2025-01-03 | 5.350 | 5.448 | 5.350 | 5.448 | 13.850 | 49,000 |
| 2025-01-02 | 5.330 | 5.468 | 5.035 | 5.468 | 13.900 | 67,000 |
| 2024-12-31 | 5.232 | 5.468 | 5.232 | 5.428 | 13.800 | 35,000 |
| 2024-12-30 | 5.546 | 5.546 | 5.310 | 5.428 | 13.800 | 48,000 |
| 2024-12-27 | 5.310 | 5.448 | 5.310 | 5.448 | 13.850 | 45,000 |
| 2024-12-26 | 5.389 | 5.586 | 5.153 | 5.389 | 13.700 | 214,000 |
| 2024-12-25 | 5.271 | 5.330 | 5.251 | 5.251 | 13.350 | 17,000 |
| 2024-12-24 | 5.389 | 5.389 | 5.173 | 5.251 | 13.350 | 32,000 |
| 2024-12-23 | 5.369 | 5.389 | 5.369 | 5.389 | 13.700 | 27,000 |
| 2024-12-20 | 5.330 | 5.468 | 5.330 | 5.369 | 13.650 | 49,000 |
| 2024-12-19 | 5.448 | 5.507 | 5.409 | 5.428 | 13.800 | 23,000 |
| 2024-12-18 | 5.448 | 5.448 | 5.448 | 5.448 | 13.850 | 1,000 |
| 2024-12-17 | 5.448 | 5.468 | 5.428 | 5.448 | 13.850 | 20,000 |
| 2024-12-16 | 5.546 | 5.566 | 5.428 | 5.448 | 13.850 | 22,000 |
| 2024-12-13 | 5.350 | 5.586 | 5.330 | 5.586 | 14.200 | 97,000 |
| 2024-12-12 | 5.645 | 5.645 | 5.389 | 5.389 | 13.700 | 9,000 |
| 2024-12-11 | 5.310 | 5.546 | 5.310 | 5.507 | 14.000 | 50,000 |
| 2024-12-10 | 5.566 | 5.605 | 5.527 | 5.605 | 14.250 | 15,000 |
| 2024-12-09 | 5.605 | 5.605 | 5.310 | 5.586 | 14.200 | 77,000 |
| 2024-12-06 | 5.546 | 5.645 | 5.546 | 5.566 | 14.150 | 44,000 |
| 2024-12-05 | 5.369 | 5.625 | 5.369 | 5.527 | 14.050 | 35,000 |
| 2024-12-04 | 5.605 | 5.763 | 5.605 | 5.605 | 14.250 | 27,000 |
| 2024-12-03 | 5.507 | 5.625 | 5.507 | 5.605 | 14.250 | 81,000 |
| 2024-12-02 | 5.310 | 5.723 | 5.310 | 5.664 | 14.400 | 36,000 |
| 2024-11-29 | 5.664 | 5.743 | 5.566 | 5.704 | 14.500 | 30,000 |
| 2024-11-28 | 6.038 | 6.038 | 5.546 | 5.664 | 14.400 | 60,000 |
| 2024-11-27 | 5.782 | 5.861 | 5.507 | 5.822 | 14.800 | 71,000 |
| 2024-11-26 | 5.723 | 5.841 | 5.723 | 5.782 | 14.700 | 43,000 |
| 2024-11-25 | 5.940 | 5.959 | 5.723 | 5.723 | 14.550 | 70,000 |
| 2024-11-22 | 5.822 | 5.900 | 5.704 | 5.782 | 14.700 | 216,000 |
| 2024-11-21 | 5.468 | 5.605 | 5.428 | 5.507 | 14.000 | 55,000 |
| 2024-11-20 | 5.468 | 5.586 | 5.330 | 5.448 | 13.850 | 50,009 |
| 2024-11-19 | 5.645 | 5.645 | 5.428 | 5.586 | 14.200 | 41,000 |
| 2024-11-18 | 5.468 | 5.704 | 5.468 | 5.625 | 14.300 | 92,000 |
| 2024-11-15 | 5.704 | 5.704 | 5.369 | 5.448 | 13.850 | 137,000 |
| 2024-11-14 | 5.881 | 5.881 | 5.841 | 5.881 | 14.950 | 44,000 |
| 2024-11-13 | 6.117 | 6.117 | 5.900 | 5.900 | 15.000 | 137,000 |
| 2024-11-12 | 6.136 | 6.215 | 6.097 | 6.097 | 15.500 | 325,000 |
| 2024-11-11 | 6.117 | 6.294 | 6.097 | 6.294 | 16.000 | 323,000 |
| 2024-11-08 | 6.471 | 6.471 | 6.038 | 6.294 | 16.000 | 311,000 |
| 2024-11-07 | 5.900 | 6.215 | 5.763 | 6.215 | 15.800 | 791,000 |
| 2024-11-06 | 5.487 | 5.900 | 5.487 | 5.900 | 15.000 | 727,000 |
| 2024-11-05 | 5.232 | 5.507 | 5.232 | 5.487 | 13.950 | 657,000 |
| 2024-11-04 | 4.799 | 5.074 | 4.799 | 5.035 | 12.800 | 204,000 |
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.