Golden Win International CORP historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 4.760 | 4.917 | 4.760 | 4.799 | 12.200 | 205,000 |
| 2024-10-30 | 4.799 | 4.838 | 4.779 | 4.779 | 12.150 | 173,000 |
| 2024-10-29 | 4.740 | 4.917 | 4.740 | 4.838 | 12.300 | 94,000 |
| 2024-10-28 | 5.035 | 5.035 | 4.799 | 4.819 | 12.250 | 139,000 |
| 2024-10-25 | 4.917 | 4.937 | 4.917 | 4.937 | 12.550 | 115,000 |
| 2024-10-24 | 4.681 | 5.114 | 4.681 | 4.917 | 12.500 | 128,000 |
| 2024-10-23 | 4.917 | 4.956 | 4.720 | 4.720 | 12.000 | 206,000 |
| 2024-10-22 | 4.917 | 5.035 | 4.917 | 4.956 | 12.600 | 143,000 |
| 2024-10-21 | 4.937 | 5.114 | 4.937 | 4.996 | 12.700 | 139,000 |
| 2024-10-18 | 5.035 | 5.114 | 4.937 | 5.114 | 13.000 | 129,000 |
| 2024-10-17 | 5.114 | 5.192 | 5.114 | 5.114 | 13.000 | 195,000 |
| 2024-10-16 | 5.074 | 5.153 | 5.055 | 5.074 | 12.900 | 90,000 |
| 2024-10-15 | 5.350 | 5.350 | 5.114 | 5.114 | 13.000 | 376,000 |
| 2024-10-14 | 5.015 | 5.507 | 5.015 | 5.350 | 13.600 | 432,000 |
| 2024-10-11 | 5.114 | 5.153 | 5.015 | 5.015 | 12.750 | 227,000 |
| 2024-10-09 | 5.389 | 5.468 | 5.133 | 5.291 | 13.450 | 260,000 |
| 2024-10-08 | 5.173 | 5.448 | 5.173 | 5.448 | 13.850 | 280,000 |
| 2024-10-07 | 4.642 | 5.232 | 4.563 | 5.232 | 13.300 | 469,000 |
| 2024-10-04 | 5.035 | 5.035 | 4.760 | 4.760 | 12.100 | 233,000 |
| 2024-10-01 | 5.114 | 5.114 | 5.055 | 5.055 | 12.850 | 165,000 |
| 2024-09-30 | 5.468 | 5.468 | 5.232 | 5.232 | 13.300 | 130,000 |
| 2024-09-27 | 5.487 | 5.507 | 5.487 | 5.487 | 13.950 | 294,000 |
| 2024-09-26 | 5.566 | 5.566 | 5.468 | 5.487 | 13.950 | 251,000 |
| 2024-09-25 | 5.586 | 5.586 | 5.468 | 5.487 | 13.950 | 251,000 |
| 2024-09-24 | 5.487 | 5.507 | 5.487 | 5.507 | 14.000 | 261,000 |
| 2024-09-23 | 5.586 | 5.586 | 5.310 | 5.350 | 13.600 | 346,000 |
| 2024-09-20 | 5.487 | 5.487 | 5.350 | 5.350 | 13.600 | 675,000 |
| 2024-09-19 | 6.058 | 6.097 | 5.173 | 5.664 | 14.400 | 1,505,000 |
| 2024-09-18 | 5.527 | 5.743 | 5.527 | 5.743 | 14.600 | 1,352,000 |
| 2024-09-16 | 4.838 | 5.232 | 4.838 | 5.232 | 13.300 | 912,000 |
| 2024-09-13 | 4.838 | 4.838 | 4.445 | 4.760 | 12.100 | 1,684,000 |
| 2024-09-12 | 4.130 | 4.406 | 4.032 | 4.406 | 11.200 | 1,861,000 |
| 2024-09-11 | 4.209 | 4.209 | 3.914 | 4.012 | 10.200 | 3,435,000 |
| 2024-09-10 | 3.827 | 3.827 | 3.827 | 3.827 | 9.730 | 188,000 |
| 2024-09-09 | 3.481 | 3.481 | 3.481 | 3.481 | 8.850 | 141,000 |
| 2024-09-06 | 3.167 | 3.167 | 3.167 | 3.167 | 8.050 | 175,000 |
| 2024-09-05 | 2.879 | 2.879 | 2.879 | 2.879 | 7.320 | 125,000 |
| 2024-09-04 | 2.620 | 2.620 | 2.620 | 2.620 | 6.660 | 0 |
| 2024-09-03 | 2.620 | 2.620 | 2.620 | 2.620 | 6.660 | 0 |
| 2024-09-02 | 2.620 | 2.620 | 2.620 | 2.620 | 6.660 | 0 |
| 2024-08-30 | 2.620 | 2.620 | 2.620 | 2.620 | 6.660 | 0 |
| 2024-08-29 | 2.620 | 2.620 | 2.620 | 2.620 | 6.660 | 0 |
| 2024-08-28 | 2.620 | 2.620 | 2.620 | 2.620 | 6.660 | 0 |
| 2024-08-27 | 2.620 | 2.620 | 2.620 | 2.620 | 6.660 | 0 |
| 2024-08-26 | 2.620 | 2.620 | 2.620 | 2.620 | 6.660 | 0 |
| 2024-08-23 | 2.620 | 2.620 | 2.620 | 2.620 | 6.660 | 0 |
| 2024-08-22 | 2.620 | 2.620 | 2.620 | 2.620 | 6.660 | 0 |
| 2024-08-21 | 2.620 | 2.620 | 2.620 | 2.620 | 6.660 | 0 |
| 2024-08-20 | 2.620 | 2.620 | 2.620 | 2.620 | 6.660 | 0 |
| 2024-08-19 | 2.620 | 2.620 | 2.620 | 2.620 | 6.660 | 0 |
| 2024-08-16 | 2.620 | 2.620 | 2.620 | 2.620 | 6.660 | 0 |
| 2024-08-15 | 2.620 | 2.620 | 2.620 | 2.620 | 6.660 | 0 |
| 2024-08-14 | 2.620 | 2.620 | 2.620 | 2.620 | 6.660 | 0 |
| 2024-08-13 | 2.620 | 2.620 | 2.620 | 2.620 | 6.660 | 0 |
| 2024-08-12 | 2.620 | 2.620 | 2.620 | 2.620 | 6.660 | 0 |
| 2024-08-09 | 2.620 | 2.620 | 2.620 | 2.620 | 6.660 | 0 |
| 2024-08-08 | 2.620 | 2.620 | 2.620 | 2.620 | 6.660 | 0 |
| 2024-08-07 | 2.620 | 2.620 | 2.620 | 2.620 | 6.660 | 0 |
| 2024-08-06 | 2.620 | 2.620 | 2.620 | 2.620 | 6.660 | 0 |
| 2024-08-05 | 2.620 | 2.620 | 2.620 | 2.620 | 6.660 | 0 |
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.