Gia Tzoong Enterprise Co.,Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-07 | 7.500 | 7.500 | 7.350 | 7.430 | 7.430 | 88,000 |
| 2023-08-04 | 7.400 | 7.470 | 7.320 | 7.430 | 7.430 | 209,000 |
| 2023-08-02 | 7.400 | 7.450 | 7.350 | 7.420 | 7.420 | 88,000 |
| 2023-08-01 | 7.490 | 7.490 | 7.330 | 7.400 | 7.400 | 139,000 |
| 2023-07-31 | 7.360 | 7.450 | 7.350 | 7.390 | 7.390 | 62,000 |
| 2023-07-28 | 7.360 | 7.370 | 7.300 | 7.350 | 7.350 | 97,000 |
| 2023-07-27 | 7.350 | 7.450 | 7.250 | 7.390 | 7.390 | 61,000 |
| 2023-07-26 | 7.390 | 7.390 | 7.300 | 7.310 | 7.310 | 29,000 |
| 2023-07-25 | 7.390 | 7.390 | 7.250 | 7.350 | 7.350 | 68,000 |
| 2023-07-24 | 7.360 | 7.380 | 7.150 | 7.380 | 7.380 | 107,000 |
| 2023-07-21 | 7.390 | 7.400 | 7.320 | 7.390 | 7.390 | 65,000 |
| 2023-07-20 | 7.410 | 7.410 | 7.300 | 7.400 | 7.400 | 144,000 |
| 2023-07-19 | 7.500 | 7.500 | 7.320 | 7.410 | 7.410 | 171,000 |
| 2023-07-18 | 7.440 | 7.540 | 7.430 | 7.430 | 7.430 | 81,000 |
| 2023-07-17 | 7.550 | 7.550 | 7.450 | 7.460 | 7.460 | 106,000 |
| 2023-07-14 | 7.620 | 7.620 | 7.500 | 7.560 | 7.560 | 114,000 |
| 2023-07-13 | 7.550 | 7.580 | 7.450 | 7.570 | 7.570 | 121,000 |
| 2023-07-12 | 7.740 | 7.740 | 7.400 | 7.540 | 7.540 | 95,000 |
| 2023-07-11 | 7.550 | 7.550 | 7.450 | 7.490 | 7.490 | 125,000 |
| 2023-07-10 | 7.400 | 7.600 | 7.380 | 7.510 | 7.510 | 221,000 |
| 2023-07-07 | 7.420 | 7.460 | 7.310 | 7.400 | 7.400 | 109,000 |
| 2023-07-06 | 7.480 | 7.510 | 7.430 | 7.430 | 7.430 | 213,000 |
| 2023-07-05 | 7.500 | 7.570 | 7.480 | 7.500 | 7.500 | 246,000 |
| 2023-07-04 | 7.570 | 7.570 | 7.460 | 7.490 | 7.490 | 169,000 |
| 2023-07-03 | 7.550 | 7.670 | 7.500 | 7.570 | 7.570 | 89,000 |
| 2023-06-30 | 7.530 | 7.550 | 7.490 | 7.550 | 7.550 | 104,000 |
| 2023-06-29 | 7.550 | 7.570 | 7.490 | 7.540 | 7.540 | 103,000 |
| 2023-06-28 | 7.560 | 7.560 | 7.500 | 7.550 | 7.550 | 61,000 |
| 2023-06-27 | 7.550 | 7.650 | 7.530 | 7.550 | 7.550 | 182,000 |
| 2023-06-26 | 7.560 | 7.610 | 7.510 | 7.530 | 7.530 | 78,000 |
| 2023-06-21 | 7.550 | 7.600 | 7.460 | 7.550 | 7.550 | 119,000 |
| 2023-06-20 | 7.600 | 7.600 | 7.470 | 7.550 | 7.550 | 113,000 |
| 2023-06-19 | 7.650 | 7.650 | 7.510 | 7.550 | 7.550 | 87,000 |
| 2023-06-16 | 7.710 | 7.720 | 7.580 | 7.600 | 7.600 | 125,000 |
| 2023-06-15 | 7.480 | 7.580 | 7.450 | 7.580 | 7.580 | 109,000 |
| 2023-06-14 | 7.230 | 7.520 | 7.230 | 7.480 | 7.480 | 191,000 |
| 2023-06-13 | 7.450 | 7.500 | 7.110 | 7.500 | 7.500 | 184,000 |
| 2023-06-12 | 7.500 | 7.610 | 7.320 | 7.500 | 7.500 | 305,000 |
| 2023-06-09 | 7.630 | 7.760 | 7.400 | 7.550 | 7.550 | 356,000 |
| 2023-06-08 | 7.640 | 7.690 | 7.510 | 7.630 | 7.630 | 162,000 |
| 2023-06-07 | 7.500 | 7.630 | 7.500 | 7.630 | 7.630 | 215,000 |
| 2023-06-06 | 7.720 | 7.880 | 7.260 | 7.570 | 7.570 | 363,000 |
| 2023-06-05 | 7.800 | 7.800 | 7.670 | 7.720 | 7.720 | 422,000 |
| 2023-06-02 | 7.800 | 7.900 | 7.780 | 7.780 | 7.780 | 140,000 |
| 2023-06-01 | 7.750 | 7.900 | 7.750 | 7.820 | 7.820 | 301,000 |
| 2023-05-31 | 7.700 | 7.780 | 7.700 | 7.720 | 7.720 | 165,000 |
| 2023-05-30 | 7.790 | 7.790 | 7.660 | 7.790 | 7.790 | 424,000 |
| 2023-05-29 | 7.870 | 7.950 | 7.700 | 7.790 | 7.790 | 412,000 |
| 2023-05-26 | 7.990 | 8.000 | 7.850 | 7.870 | 7.870 | 300,000 |
| 2023-05-25 | 7.950 | 8.030 | 7.870 | 7.990 | 7.990 | 143,000 |
| 2023-05-24 | 8.050 | 8.050 | 7.950 | 7.990 | 7.990 | 121,000 |
| 2023-05-23 | 8.030 | 8.040 | 7.900 | 8.000 | 8.000 | 278,000 |
| 2023-05-22 | 8.000 | 8.100 | 7.910 | 8.000 | 8.000 | 120,000 |
| 2023-05-19 | 8.080 | 8.080 | 7.930 | 8.000 | 8.000 | 121,000 |
| 2023-05-18 | 7.950 | 8.210 | 7.950 | 7.990 | 7.990 | 190,000 |
| 2023-05-17 | 7.920 | 8.100 | 7.920 | 8.030 | 8.030 | 210,000 |
| 2023-05-16 | 8.100 | 8.310 | 7.920 | 7.920 | 7.920 | 139,000 |
| 2023-05-15 | 7.910 | 8.120 | 7.910 | 8.080 | 8.080 | 327,000 |
| 2023-05-12 | 8.000 | 8.230 | 7.700 | 7.870 | 7.870 | 1,240,000 |
| 2023-05-11 | 8.500 | 8.580 | 8.000 | 8.240 | 8.240 | 604,000 |
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.