Gia Tzoong Enterprise Co.,Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	6.290	6.300	6.250	6.300	6.300	47,000
2023-02-06	6.390	6.390	6.260	6.280	6.280	62,000
2023-02-03	6.300	6.340	6.190	6.320	6.320	192,000
2023-02-02	6.290	6.320	6.180	6.320	6.320	382,000
2023-02-01	6.350	6.350	6.190	6.280	6.280	280,000
2023-01-31	6.230	6.250	6.130	6.240	6.240	39,000
2023-01-30	6.100	6.230	6.060	6.230	6.230	218,000
2023-01-17	6.200	6.220	6.100	6.100	6.100	92,000
2023-01-16	6.140	6.250	6.100	6.250	6.250	102,000
2023-01-13	6.150	6.150	6.090	6.140	6.140	31,000
2023-01-12	6.140	6.150	6.120	6.140	6.140	83,000
2023-01-11	6.160	6.160	6.110	6.140	6.140	17,000
2023-01-10	6.120	6.180	6.120	6.150	6.150	48,000
2023-01-09	6.100	6.180	6.100	6.120	6.120	211,000
2023-01-06	6.130	6.130	6.030	6.100	6.100	29,000
2023-01-05	6.170	6.210	6.130	6.130	6.130	38,000
2023-01-04	6.150	6.230	6.070	6.170	6.170	96,000
2023-01-03	6.170	6.170	6.090	6.150	6.150	28,000
2022-12-30	6.190	6.190	6.120	6.170	6.170	116,000
2022-12-29	6.190	6.190	6.140	6.190	6.190	66,000
2022-12-28	6.290	6.290	6.180	6.190	6.190	58,000
2022-12-27	6.280	6.290	6.280	6.290	6.290	11,000
2022-12-26	6.250	6.390	6.210	6.280	6.280	58,000
2022-12-23	6.240	6.310	6.200	6.250	6.250	166,000
2022-12-22	6.240	6.240	6.210	6.240	6.240	22,000
2022-12-21	6.340	6.340	6.230	6.240	6.240	80,000
2022-12-20	6.330	6.410	6.130	6.340	6.340	57,000
2022-12-19	6.300	6.360	6.300	6.330	6.330	65,000
2022-12-16	6.330	6.330	6.050	6.300	6.300	80,000
2022-12-15	6.320	6.370	6.290	6.370	6.370	125,000
2022-12-14	6.250	6.360	6.230	6.320	6.320	173,000
2022-12-13	6.260	6.260	6.180	6.250	6.250	29,000
2022-12-12	6.260	6.260	6.170	6.260	6.260	50,000
2022-12-09	6.390	6.390	6.200	6.260	6.260	68,000
2022-12-08	6.300	6.300	6.170	6.230	6.230	104,000
2022-12-07	6.190	6.380	6.110	6.300	6.300	91,000
2022-12-06	6.210	6.250	6.160	6.190	6.190	22,000
2022-12-05	6.280	6.280	6.200	6.210	6.210	105,000
2022-12-02	6.250	6.350	6.130	6.280	6.280	88,000
2022-12-01	6.180	6.250	6.030	6.250	6.250	245,000
2022-11-30	6.200	6.200	6.150	6.180	6.180	54,000
2022-11-29	6.020	6.200	5.970	6.200	6.200	60,000
2022-11-28	6.090	6.090	5.920	6.060	6.060	77,000
2022-11-25	5.980	6.070	5.980	6.060	6.060	54,000
2022-11-24	6.020	6.020	5.820	6.010	6.010	229,000
2022-11-23	6.020	6.020	5.950	6.020	6.020	25,000
2022-11-22	5.990	6.050	5.880	6.020	6.020	70,000
2022-11-21	5.960	6.020	5.890	6.000	6.000	60,000
2022-11-18	5.880	5.960	5.820	5.960	5.960	212,000
2022-11-17	5.870	5.880	5.800	5.880	5.880	64,000
2022-11-16	5.950	5.950	5.780	5.870	5.870	143,000
2022-11-15	5.970	6.020	5.780	5.960	5.960	103,000
2022-11-14	6.200	6.200	5.910	5.970	5.970	62,000
2022-11-11	6.050	6.050	5.690	5.850	5.850	176,000
2022-11-10	5.900	5.930	5.740	5.770	5.770	88,000
2022-11-09	5.950	5.950	5.870	5.920	5.920	120,000
2022-11-08	5.750	5.870	5.700	5.830	5.830	96,000
2022-11-07	5.680	5.760	5.570	5.750	5.750	44,000
2022-11-04	5.570	5.680	5.520	5.680	5.680	62,000
2022-11-03	5.470	5.650	5.470	5.570	5.570	129,000

← NewerPage 16 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.