Gia Tzoong Enterprise Co.,Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	12.800	12.950	12.650	12.900	12.900	215,000
2024-07-31	12.500	12.750	12.400	12.700	12.700	71,000
2024-07-30	12.300	12.600	12.300	12.600	12.600	184,000
2024-07-29	13.000	13.000	12.300	12.300	12.300	300,000
2024-07-26	12.250	12.850	12.250	12.800	12.800	188,000
2024-07-23	12.900	12.900	12.450	12.700	12.700	262,000
2024-07-22	13.050	13.050	12.200	12.550	12.550	399,000
2024-07-19	13.950	13.950	13.000	13.100	13.100	641,000
2024-07-18	13.700	13.900	13.550	13.750	13.750	542,000
2024-07-17	13.600	13.700	13.500	13.650	13.650	306,000
2024-07-16	13.600	13.700	13.400	13.600	13.600	455,000
2024-07-15	13.600	13.800	13.500	13.550	13.550	510,000
2024-07-12	13.900	13.900	13.600	13.800	13.800	526,000
2024-07-11	13.950	14.000	13.500	13.850	13.850	1,028,000
2024-07-10	14.050	14.050	13.750	13.950	13.950	586,000
2024-07-09	14.000	14.150	12.900	13.800	13.800	1,470,000
2024-07-08	14.100	14.300	13.800	14.150	14.150	754,000
2024-07-05	14.450	14.500	13.850	13.950	13.950	1,183,000
2024-07-04	13.950	14.600	13.700	14.200	14.200	2,037,000
2024-07-03	13.850	14.150	13.500	13.850	13.850	1,687,000
2024-07-02	13.250	14.300	13.150	13.950	13.950	3,107,000
2024-07-01	13.400	13.500	13.000	13.000	13.000	888,000
2024-06-28	12.600	13.450	12.500	13.250	13.250	1,724,000
2024-06-27	11.950	13.100	11.950	13.100	13.100	2,932,000
2024-06-26	11.950	12.000	11.800	11.950	11.950	358,000
2024-06-25	11.700	11.900	11.650	11.900	11.900	140,000
2024-06-24	11.800	11.850	11.700	11.700	11.700	153,000
2024-06-21	11.850	11.850	11.550	11.750	11.750	481,000
2024-06-20	11.900	11.950	11.800	11.900	11.900	266,000
2024-06-19	12.000	12.000	11.850	11.950	11.950	247,000
2024-06-18	11.950	12.000	11.750	12.000	12.000	371,000
2024-06-17	12.200	12.200	11.900	11.950	11.950	142,000
2024-06-14	11.900	12.050	11.850	12.000	12.000	136,000
2024-06-13	12.000	12.100	11.800	12.000	12.000	319,000
2024-06-12	12.050	12.300	11.850	12.000	12.000	228,000
2024-06-11	12.200	12.200	11.900	12.000	12.000	166,000
2024-06-07	12.000	12.150	11.900	12.150	12.150	358,000
2024-06-06	12.000	12.150	11.700	12.000	12.000	389,000
2024-06-05	12.300	12.300	11.950	12.000	12.000	252,000
2024-06-04	11.900	12.250	11.800	12.200	12.200	484,000
2024-06-03	11.800	11.950	11.750	11.900	11.900	319,000
2024-05-31	12.150	12.150	11.850	11.950	11.950	281,000
2024-05-30	12.000	12.200	11.800	12.150	12.150	481,000
2024-05-29	12.000	12.000	11.700	11.850	11.850	280,000
2024-05-28	11.700	12.350	11.600	11.900	11.900	485,000
2024-05-27	11.750	11.800	11.500	11.550	11.550	411,000
2024-05-24	11.600	11.800	11.500	11.650	11.650	169,000
2024-05-23	12.000	12.100	11.550	11.550	11.550	388,000
2024-05-22	12.200	12.200	11.900	12.000	12.000	320,000
2024-05-21	11.900	12.200	11.700	12.000	12.000	565,000
2024-05-20	11.900	11.950	11.550	11.900	11.900	611,000
2024-05-17	11.650	12.000	11.350	11.900	11.900	980,000
2024-05-16	11.450	11.650	11.150	11.400	11.400	389,000
2024-05-15	11.000	11.950	11.000	11.450	11.450	603,000
2024-05-14	10.950	11.000	10.950	11.000	11.000	249,000
2024-05-13	11.050	11.050	10.950	10.950	10.950	190,000
2024-05-10	11.100	11.150	10.950	11.150	11.150	252,000
2024-05-09	11.050	11.200	11.000	11.150	11.150	134,000
2024-05-08	11.250	11.250	11.050	11.200	11.200	119,000
2024-05-07	11.250	11.250	11.000	11.250	11.250	149,000

← NewerPage 10 of 21 · 1,216 trading daysOlder →

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.