Gia Tzoong Enterprise Co.,Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 8.570 | 8.580 | 8.160 | 8.190 | 8.190 | 428,000 |
| 2023-11-01 | 8.750 | 8.750 | 8.200 | 8.490 | 8.490 | 470,000 |
| 2023-10-31 | 8.740 | 8.800 | 8.550 | 8.670 | 8.670 | 454,000 |
| 2023-10-30 | 8.870 | 8.870 | 8.550 | 8.740 | 8.740 | 619,000 |
| 2023-10-27 | 8.630 | 8.880 | 8.630 | 8.720 | 8.720 | 692,000 |
| 2023-10-26 | 8.580 | 8.700 | 8.500 | 8.590 | 8.590 | 502,000 |
| 2023-10-25 | 8.420 | 8.610 | 8.420 | 8.590 | 8.590 | 686,000 |
| 2023-10-24 | 8.770 | 8.770 | 8.340 | 8.500 | 8.500 | 1,094,000 |
| 2023-10-23 | 8.330 | 8.860 | 8.330 | 8.730 | 8.730 | 3,724,000 |
| 2023-10-20 | 7.910 | 8.300 | 7.820 | 8.220 | 8.220 | 1,741,000 |
| 2023-10-19 | 7.430 | 7.820 | 7.430 | 7.820 | 7.820 | 1,231,000 |
| 2023-10-18 | 7.400 | 7.450 | 7.350 | 7.430 | 7.430 | 38,000 |
| 2023-10-17 | 7.390 | 7.390 | 7.380 | 7.390 | 7.390 | 36,000 |
| 2023-10-16 | 7.360 | 7.500 | 7.290 | 7.500 | 7.500 | 100,000 |
| 2023-10-13 | 7.400 | 7.560 | 7.360 | 7.530 | 7.530 | 139,000 |
| 2023-10-12 | 7.330 | 7.460 | 7.330 | 7.430 | 7.430 | 87,000 |
| 2023-10-11 | 7.360 | 7.490 | 7.340 | 7.490 | 7.490 | 16,000 |
| 2023-10-06 | 7.500 | 7.500 | 7.390 | 7.490 | 7.490 | 62,000 |
| 2023-10-05 | 7.400 | 7.520 | 7.400 | 7.490 | 7.490 | 204,000 |
| 2023-10-04 | 7.500 | 7.500 | 7.350 | 7.360 | 7.360 | 226,000 |
| 2023-10-03 | 7.730 | 7.730 | 7.450 | 7.530 | 7.530 | 73,000 |
| 2023-10-02 | 7.400 | 7.690 | 7.400 | 7.560 | 7.560 | 137,000 |
| 2023-09-28 | 7.310 | 7.410 | 7.310 | 7.380 | 7.380 | 45,000 |
| 2023-09-27 | 7.400 | 7.400 | 7.330 | 7.340 | 7.340 | 30,000 |
| 2023-09-26 | 7.420 | 7.450 | 7.360 | 7.410 | 7.410 | 91,000 |
| 2023-09-25 | 7.420 | 7.450 | 7.410 | 7.450 | 7.450 | 85,000 |
| 2023-09-22 | 7.350 | 7.450 | 7.260 | 7.420 | 7.420 | 43,000 |
| 2023-09-21 | 7.460 | 7.460 | 7.310 | 7.410 | 7.410 | 92,000 |
| 2023-09-20 | 7.410 | 7.470 | 7.400 | 7.470 | 7.470 | 97,000 |
| 2023-09-19 | 7.490 | 7.490 | 7.410 | 7.460 | 7.460 | 92,000 |
| 2023-09-18 | 7.400 | 7.440 | 7.390 | 7.430 | 7.430 | 95,000 |
| 2023-09-15 | 7.240 | 7.400 | 7.210 | 7.390 | 7.390 | 293,000 |
| 2023-09-14 | 7.310 | 7.380 | 7.300 | 7.300 | 7.300 | 214,000 |
| 2023-09-13 | 7.390 | 7.400 | 7.290 | 7.340 | 7.340 | 69,000 |
| 2023-09-12 | 7.400 | 7.400 | 7.280 | 7.400 | 7.400 | 38,000 |
| 2023-09-11 | 7.450 | 7.450 | 7.350 | 7.400 | 7.400 | 55,000 |
| 2023-09-08 | 7.420 | 7.530 | 7.420 | 7.500 | 7.500 | 52,000 |
| 2023-09-07 | 7.520 | 7.520 | 7.410 | 7.500 | 7.500 | 90,000 |
| 2023-09-06 | 7.480 | 7.490 | 7.370 | 7.470 | 7.470 | 69,000 |
| 2023-09-05 | 7.520 | 7.520 | 7.380 | 7.480 | 7.480 | 37,000 |
| 2023-09-04 | 7.680 | 7.680 | 7.330 | 7.390 | 7.390 | 95,000 |
| 2023-09-01 | 7.490 | 7.500 | 7.390 | 7.500 | 7.500 | 130,000 |
| 2023-08-31 | 7.290 | 7.590 | 7.280 | 7.500 | 7.500 | 298,000 |
| 2023-08-30 | 7.200 | 7.280 | 7.190 | 7.280 | 7.280 | 151,000 |
| 2023-08-29 | 7.200 | 7.270 | 7.150 | 7.270 | 7.270 | 113,000 |
| 2023-08-28 | 7.210 | 7.280 | 7.170 | 7.260 | 7.260 | 31,000 |
| 2023-08-25 | 7.280 | 7.290 | 7.200 | 7.290 | 7.290 | 46,000 |
| 2023-08-24 | 7.250 | 7.290 | 7.200 | 7.280 | 7.280 | 25,000 |
| 2023-08-23 | 7.250 | 7.300 | 7.160 | 7.300 | 7.300 | 59,000 |
| 2023-08-22 | 7.250 | 7.300 | 7.200 | 7.300 | 7.300 | 160,000 |
| 2023-08-21 | 7.310 | 7.310 | 7.310 | 7.310 | 7.310 | 5,000 |
| 2023-08-18 | 7.300 | 7.380 | 7.200 | 7.320 | 7.320 | 116,000 |
| 2023-08-17 | 7.250 | 7.390 | 7.140 | 7.310 | 7.310 | 84,000 |
| 2023-08-16 | 7.250 | 7.300 | 7.110 | 7.270 | 7.270 | 98,000 |
| 2023-08-15 | 7.250 | 7.300 | 7.150 | 7.300 | 7.300 | 35,000 |
| 2023-08-14 | 7.300 | 7.300 | 7.090 | 7.250 | 7.250 | 114,000 |
| 2023-08-11 | 7.250 | 7.300 | 7.200 | 7.270 | 7.270 | 137,000 |
| 2023-08-10 | 7.240 | 7.370 | 7.200 | 7.200 | 7.200 | 37,000 |
| 2023-08-09 | 7.410 | 7.410 | 7.220 | 7.230 | 7.230 | 51,000 |
| 2023-08-08 | 7.400 | 7.430 | 7.390 | 7.410 | 7.410 | 15,000 |
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.