Gia Tzoong Enterprise Co.,Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-10 | 8.340 | 8.600 | 8.330 | 8.500 | 8.500 | 312,000 |
| 2023-05-09 | 8.280 | 8.350 | 8.280 | 8.340 | 8.340 | 274,000 |
| 2023-05-08 | 8.500 | 8.550 | 8.200 | 8.300 | 8.300 | 680,000 |
| 2023-05-05 | 8.490 | 8.600 | 8.390 | 8.490 | 8.490 | 753,000 |
| 2023-05-04 | 8.300 | 8.880 | 8.250 | 8.490 | 8.490 | 839,000 |
| 2023-05-03 | 8.210 | 8.230 | 8.110 | 8.210 | 8.210 | 367,000 |
| 2023-05-02 | 8.150 | 8.180 | 8.110 | 8.140 | 8.140 | 283,000 |
| 2023-04-28 | 8.050 | 8.190 | 7.930 | 8.100 | 8.100 | 381,000 |
| 2023-04-27 | 7.950 | 7.990 | 7.880 | 7.980 | 7.980 | 146,000 |
| 2023-04-26 | 7.800 | 7.940 | 7.710 | 7.940 | 7.940 | 174,000 |
| 2023-04-25 | 8.100 | 8.240 | 7.820 | 7.900 | 7.900 | 395,000 |
| 2023-04-24 | 7.800 | 8.060 | 7.610 | 8.060 | 8.060 | 344,000 |
| 2023-04-21 | 8.180 | 8.200 | 7.750 | 7.800 | 7.800 | 901,000 |
| 2023-04-20 | 8.130 | 8.270 | 8.130 | 8.170 | 8.170 | 335,000 |
| 2023-04-19 | 8.360 | 8.600 | 8.210 | 8.240 | 8.240 | 803,000 |
| 2023-04-18 | 8.700 | 9.000 | 8.290 | 8.360 | 8.360 | 2,733,000 |
| 2023-04-17 | 7.820 | 8.580 | 7.820 | 8.580 | 8.580 | 3,636,000 |
| 2023-04-14 | 7.580 | 8.090 | 7.480 | 7.800 | 7.800 | 990,000 |
| 2023-04-13 | 7.360 | 7.420 | 7.300 | 7.420 | 7.420 | 447,000 |
| 2023-04-12 | 7.140 | 7.280 | 7.140 | 7.280 | 7.280 | 298,000 |
| 2023-04-11 | 7.120 | 7.170 | 7.120 | 7.170 | 7.170 | 335,000 |
| 2023-04-10 | 7.100 | 7.130 | 7.080 | 7.120 | 7.120 | 391,000 |
| 2023-04-07 | 7.030 | 7.120 | 7.030 | 7.100 | 7.100 | 94,000 |
| 2023-04-06 | 6.810 | 7.190 | 6.810 | 7.060 | 7.060 | 371,000 |
| 2023-03-31 | 7.100 | 7.200 | 7.010 | 7.050 | 7.050 | 296,000 |
| 2023-03-30 | 6.970 | 7.020 | 6.960 | 7.020 | 7.020 | 277,000 |
| 2023-03-29 | 6.960 | 7.000 | 6.920 | 6.970 | 6.970 | 97,000 |
| 2023-03-28 | 7.010 | 7.010 | 6.850 | 7.000 | 7.000 | 298,000 |
| 2023-03-27 | 7.010 | 7.060 | 7.010 | 7.010 | 7.010 | 240,000 |
| 2023-03-24 | 7.130 | 7.130 | 6.980 | 7.010 | 7.010 | 278,000 |
| 2023-03-23 | 6.900 | 6.970 | 6.880 | 6.970 | 6.970 | 97,000 |
| 2023-03-22 | 6.900 | 6.990 | 6.880 | 6.960 | 6.960 | 313,000 |
| 2023-03-21 | 6.900 | 7.050 | 6.890 | 6.960 | 6.960 | 35,000 |
| 2023-03-20 | 6.580 | 6.930 | 6.580 | 6.900 | 6.900 | 201,000 |
| 2023-03-17 | 6.970 | 6.980 | 6.800 | 6.900 | 6.900 | 291,000 |
| 2023-03-16 | 7.000 | 7.000 | 6.830 | 6.940 | 6.940 | 80,000 |
| 2023-03-15 | 7.150 | 7.150 | 7.000 | 7.050 | 7.050 | 96,000 |
| 2023-03-14 | 7.190 | 7.200 | 7.050 | 7.050 | 7.050 | 78,000 |
| 2023-03-13 | 7.290 | 7.290 | 7.050 | 7.110 | 7.110 | 238,000 |
| 2023-03-10 | 7.140 | 7.140 | 7.020 | 7.130 | 7.130 | 130,000 |
| 2023-03-09 | 7.050 | 7.180 | 7.050 | 7.140 | 7.140 | 213,000 |
| 2023-03-08 | 7.000 | 7.100 | 7.000 | 7.050 | 7.050 | 168,000 |
| 2023-03-07 | 6.920 | 7.140 | 6.920 | 7.000 | 7.000 | 247,000 |
| 2023-03-06 | 6.880 | 6.950 | 6.860 | 6.920 | 6.920 | 171,000 |
| 2023-03-03 | 6.870 | 6.980 | 6.870 | 6.890 | 6.890 | 83,000 |
| 2023-03-02 | 6.870 | 6.940 | 6.840 | 6.880 | 6.880 | 218,000 |
| 2023-03-01 | 6.800 | 6.890 | 6.800 | 6.840 | 6.840 | 58,000 |
| 2023-02-24 | 6.760 | 6.880 | 6.760 | 6.800 | 6.800 | 62,000 |
| 2023-02-23 | 6.780 | 7.000 | 6.770 | 6.780 | 6.780 | 142,000 |
| 2023-02-22 | 6.750 | 6.780 | 6.660 | 6.780 | 6.780 | 163,000 |
| 2023-02-21 | 6.810 | 6.810 | 6.700 | 6.770 | 6.770 | 85,000 |
| 2023-02-20 | 6.780 | 6.780 | 6.640 | 6.770 | 6.770 | 354,000 |
| 2023-02-17 | 6.740 | 6.740 | 6.650 | 6.680 | 6.680 | 241,000 |
| 2023-02-16 | 6.710 | 6.750 | 6.610 | 6.690 | 6.690 | 143,000 |
| 2023-02-15 | 6.550 | 6.720 | 6.520 | 6.710 | 6.710 | 205,000 |
| 2023-02-14 | 6.560 | 6.690 | 6.530 | 6.620 | 6.620 | 216,000 |
| 2023-02-13 | 6.400 | 6.660 | 6.340 | 6.560 | 6.560 | 376,000 |
| 2023-02-10 | 6.250 | 6.290 | 6.250 | 6.250 | 6.250 | 14,000 |
| 2023-02-09 | 6.290 | 6.300 | 6.250 | 6.280 | 6.280 | 295,000 |
| 2023-02-08 | 6.270 | 6.340 | 6.270 | 6.290 | 6.290 | 51,000 |
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.