Gia Tzoong Enterprise Co.,Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 11.400 | 11.400 | 11.050 | 11.250 | 11.250 | 256,000 |
| 2024-05-03 | 11.250 | 11.300 | 11.050 | 11.250 | 11.250 | 196,000 |
| 2024-05-02 | 11.150 | 11.250 | 11.100 | 11.200 | 11.200 | 157,000 |
| 2024-04-30 | 11.050 | 11.150 | 11.050 | 11.150 | 11.150 | 95,000 |
| 2024-04-29 | 11.150 | 11.150 | 11.000 | 11.100 | 11.100 | 96,000 |
| 2024-04-26 | 11.200 | 11.200 | 10.950 | 11.150 | 11.150 | 114,000 |
| 2024-04-25 | 11.100 | 11.200 | 10.950 | 11.100 | 11.100 | 184,000 |
| 2024-04-24 | 11.050 | 11.200 | 11.000 | 11.100 | 11.100 | 181,000 |
| 2024-04-23 | 11.200 | 11.350 | 10.900 | 11.200 | 11.200 | 222,000 |
| 2024-04-22 | 11.350 | 11.350 | 10.850 | 11.200 | 11.200 | 307,000 |
| 2024-04-19 | 11.200 | 12.000 | 10.550 | 11.300 | 11.300 | 1,138,000 |
| 2024-04-18 | 10.500 | 11.600 | 10.300 | 11.600 | 11.600 | 1,349,000 |
| 2024-04-17 | 10.250 | 10.600 | 10.250 | 10.550 | 10.550 | 533,000 |
| 2024-04-16 | 10.800 | 10.800 | 10.200 | 10.250 | 10.250 | 691,000 |
| 2024-04-15 | 11.050 | 11.050 | 10.750 | 10.850 | 10.850 | 404,000 |
| 2024-04-12 | 11.300 | 11.300 | 11.100 | 11.200 | 11.200 | 181,000 |
| 2024-04-11 | 11.450 | 11.450 | 11.200 | 11.300 | 11.300 | 255,000 |
| 2024-04-10 | 11.200 | 11.600 | 11.100 | 11.600 | 11.600 | 396,000 |
| 2024-04-09 | 11.250 | 11.250 | 11.000 | 11.200 | 11.200 | 182,000 |
| 2024-04-08 | 10.850 | 11.400 | 10.850 | 11.300 | 11.300 | 315,000 |
| 2024-04-03 | 10.950 | 11.050 | 10.800 | 10.800 | 10.800 | 139,000 |
| 2024-04-02 | 10.750 | 10.950 | 10.750 | 10.950 | 10.950 | 167,000 |
| 2024-04-01 | 11.050 | 11.050 | 10.700 | 10.800 | 10.800 | 415,000 |
| 2024-03-29 | 11.150 | 11.250 | 11.050 | 11.050 | 11.050 | 177,000 |
| 2024-03-28 | 11.000 | 11.350 | 11.000 | 11.150 | 11.150 | 246,000 |
| 2024-03-27 | 10.900 | 11.050 | 10.850 | 11.000 | 11.000 | 254,000 |
| 2024-03-26 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | 0 |
| 2024-03-25 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | 0 |
| 2024-03-22 | 11.100 | 11.150 | 10.900 | 11.000 | 11.000 | 185,000 |
| 2024-03-21 | 10.800 | 11.150 | 10.750 | 11.100 | 11.100 | 424,000 |
| 2024-03-20 | 11.150 | 11.250 | 10.800 | 10.800 | 10.800 | 597,000 |
| 2024-03-19 | 11.200 | 11.400 | 11.150 | 11.150 | 11.150 | 340,000 |
| 2024-03-18 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | 0 |
| 2024-03-15 | 11.450 | 11.450 | 11.000 | 11.000 | 11.000 | 735,000 |
| 2024-03-14 | 11.400 | 11.650 | 11.150 | 11.350 | 11.350 | 780,000 |
| 2024-03-13 | 12.500 | 12.500 | 11.250 | 11.500 | 11.500 | 2,878,000 |
| 2024-03-12 | 12.600 | 12.650 | 12.350 | 12.450 | 12.450 | 591,000 |
| 2024-03-11 | 12.550 | 12.700 | 12.500 | 12.600 | 12.600 | 526,000 |
| 2024-03-08 | 13.050 | 13.300 | 12.600 | 12.600 | 12.600 | 1,390,000 |
| 2024-03-07 | 14.750 | 14.750 | 13.100 | 13.100 | 13.100 | 1,896,000 |
| 2024-03-06 | 13.000 | 14.000 | 13.000 | 14.000 | 14.000 | 1,019,000 |
| 2024-03-05 | 13.250 | 13.250 | 12.800 | 13.050 | 13.050 | 612,000 |
| 2024-03-04 | 13.450 | 13.450 | 13.050 | 13.150 | 13.150 | 539,000 |
| 2024-03-01 | 13.200 | 13.450 | 13.150 | 13.200 | 13.200 | 416,000 |
| 2024-02-29 | 13.250 | 13.500 | 12.950 | 13.250 | 13.250 | 754,000 |
| 2024-02-27 | 13.450 | 13.450 | 12.350 | 13.250 | 13.250 | 2,556,000 |
| 2024-02-26 | 13.850 | 13.900 | 13.350 | 13.450 | 13.450 | 957,000 |
| 2024-02-23 | 13.400 | 14.100 | 13.400 | 13.700 | 13.700 | 1,477,000 |
| 2024-02-22 | 13.950 | 14.000 | 13.550 | 13.650 | 13.650 | 1,712,000 |
| 2024-02-21 | 13.650 | 14.500 | 13.100 | 14.150 | 14.150 | 3,280,000 |
| 2024-02-20 | 12.500 | 13.750 | 12.200 | 13.750 | 13.750 | 4,743,000 |
| 2024-02-19 | 11.400 | 12.500 | 11.400 | 12.500 | 12.500 | 4,586,000 |
| 2024-02-16 | 11.150 | 11.450 | 11.100 | 11.400 | 11.400 | 759,000 |
| 2024-02-15 | 10.900 | 11.300 | 10.750 | 11.200 | 11.200 | 462,000 |
| 2024-02-05 | 10.750 | 10.800 | 10.550 | 10.800 | 10.800 | 313,000 |
| 2024-02-02 | 10.650 | 10.900 | 10.650 | 10.800 | 10.800 | 307,000 |
| 2024-02-01 | 11.050 | 11.100 | 10.550 | 10.600 | 10.600 | 725,000 |
| 2024-01-31 | 10.900 | 11.300 | 10.850 | 11.050 | 11.050 | 429,000 |
| 2024-01-30 | 10.900 | 11.050 | 10.850 | 10.950 | 10.950 | 258,000 |
| 2024-01-29 | 11.000 | 11.000 | 10.800 | 10.950 | 10.950 | 626,000 |
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.