Gia Tzoong Enterprise Co.,Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	11.200	11.400	11.000	11.000	11.000	788,000
2024-01-25	11.250	11.400	11.200	11.200	11.200	560,000
2024-01-24	11.450	11.750	11.250	11.250	11.250	841,000
2024-01-23	11.300	11.750	11.050	11.400	11.400	1,167,000
2024-01-22	11.400	11.400	11.050	11.300	11.300	598,000
2024-01-19	11.600	11.700	11.000	11.200	11.200	786,000
2024-01-18	10.850	11.400	10.650	11.400	11.400	1,170,000
2024-01-17	10.650	10.900	10.600	10.650	10.650	537,000
2024-01-16	10.750	10.850	10.550	10.650	10.650	581,000
2024-01-15	10.700	11.150	10.550	10.800	10.800	1,069,006
2024-01-12	10.350	11.300	10.350	10.950	10.950	2,276,000
2024-01-11	10.700	10.700	10.250	10.300	10.300	2,151,000
2024-01-10	10.900	11.300	10.750	11.100	11.100	820,000
2024-01-09	11.200	11.550	10.950	10.950	10.950	1,692,000
2024-01-08	11.700	12.050	11.400	11.400	11.400	1,453,000
2024-01-05	11.900	12.050	11.400	11.700	11.700	2,434,000
2024-01-04	10.850	11.900	10.800	11.900	11.900	3,464,000
2024-01-03	11.000	11.050	10.650	10.850	10.850	1,003,000
2024-01-02	11.550	11.550	10.950	11.100	11.100	1,513,000
2023-12-29	11.150	11.950	10.950	11.450	11.450	3,725,000
2023-12-28	10.200	11.150	10.000	11.150	11.150	3,601,000
2023-12-27	9.800	10.150	9.800	10.150	10.150	1,181,000
2023-12-26	9.750	9.840	9.720	9.800	9.800	431,000
2023-12-25	9.860	9.880	9.760	9.780	9.780	449,000
2023-12-22	9.850	9.880	9.790	9.860	9.860	646,000
2023-12-21	9.870	9.920	9.730	9.860	9.860	415,000
2023-12-20	9.850	9.950	9.790	9.870	9.870	553,000
2023-12-19	9.800	9.820	9.600	9.740	9.740	698,000
2023-12-18	9.890	10.150	9.700	9.800	9.800	1,084,000
2023-12-15	9.440	10.200	9.370	9.900	9.900	2,005,000
2023-12-14	9.390	9.620	9.350	9.400	9.400	1,065,000
2023-12-13	9.280	9.530	9.150	9.420	9.420	1,442,000
2023-12-12	9.960	10.200	9.110	9.470	9.470	3,334,000
2023-12-11	8.850	9.600	8.750	9.600	9.600	3,987,000
2023-12-08	8.680	8.760	8.670	8.730	8.730	641,000
2023-12-07	8.640	8.710	8.600	8.670	8.670	532,000
2023-12-06	8.620	8.700	8.500	8.640	8.640	320,000
2023-12-05	8.600	8.600	8.450	8.540	8.540	135,000
2023-12-04	8.670	8.670	8.380	8.530	8.530	370,000
2023-12-01	8.160	8.500	8.160	8.500	8.500	564,000
2023-11-30	8.330	8.330	8.200	8.290	8.290	174,000
2023-11-29	8.350	8.350	8.170	8.330	8.330	329,000
2023-11-28	8.180	8.240	8.150	8.200	8.200	57,000
2023-11-27	8.270	8.270	8.150	8.150	8.150	154,000
2023-11-24	8.200	8.270	8.180	8.270	8.270	92,000
2023-11-23	8.250	8.300	8.150	8.270	8.270	158,000
2023-11-22	8.250	8.250	8.100	8.240	8.240	198,000
2023-11-21	8.230	8.240	8.150	8.230	8.230	196,000
2023-11-20	8.200	8.290	8.110	8.200	8.200	304,000
2023-11-17	8.120	8.200	7.900	8.200	8.200	720,000
2023-11-16	8.240	8.240	8.100	8.120	8.120	107,000
2023-11-15	8.160	8.190	8.070	8.160	8.160	182,000
2023-11-14	8.190	8.200	8.020	8.160	8.160	158,000
2023-11-13	8.150	8.200	8.000	8.040	8.040	264,000
2023-11-10	8.210	8.300	8.170	8.190	8.190	260,000
2023-11-09	8.390	8.450	8.340	8.350	8.350	146,000
2023-11-08	8.410	8.460	8.360	8.400	8.400	261,000
2023-11-07	8.190	8.490	8.060	8.400	8.400	464,000
2023-11-06	8.150	8.300	8.050	8.190	8.190	333,000
2023-11-03	8.210	8.400	8.000	8.050	8.050	628,000

← NewerPage 12 of 21 · 1,220 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.