Gia Tzoong Enterprise Co.,Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 5.440 | 5.570 | 5.400 | 5.480 | 5.480 | 95,000 |
| 2022-11-01 | 5.720 | 5.720 | 5.400 | 5.440 | 5.440 | 48,000 |
| 2022-10-31 | 5.180 | 5.500 | 5.180 | 5.400 | 5.400 | 161,000 |
| 2022-10-28 | 5.390 | 5.490 | 5.150 | 5.240 | 5.240 | 291,000 |
| 2022-10-27 | 5.340 | 5.400 | 5.340 | 5.390 | 5.390 | 42,000 |
| 2022-10-26 | 5.360 | 5.500 | 5.320 | 5.320 | 5.320 | 81,000 |
| 2022-10-25 | 5.430 | 5.430 | 5.300 | 5.410 | 5.410 | 44,000 |
| 2022-10-24 | 5.370 | 5.440 | 5.310 | 5.430 | 5.430 | 94,000 |
| 2022-10-21 | 5.610 | 5.610 | 5.250 | 5.350 | 5.350 | 337,000 |
| 2022-10-20 | 5.770 | 5.770 | 5.550 | 5.600 | 5.600 | 250,000 |
| 2022-10-19 | 5.810 | 6.000 | 5.740 | 5.770 | 5.770 | 64,000 |
| 2022-10-18 | 5.720 | 5.970 | 5.720 | 5.810 | 5.810 | 44,000 |
| 2022-10-17 | 5.750 | 5.750 | 5.600 | 5.730 | 5.730 | 34,000 |
| 2022-10-14 | 5.790 | 5.800 | 5.610 | 5.750 | 5.750 | 84,000 |
| 2022-10-13 | 5.960 | 5.960 | 5.520 | 5.560 | 5.560 | 252,000 |
| 2022-10-12 | 5.910 | 6.050 | 5.910 | 6.050 | 6.050 | 25,000 |
| 2022-10-11 | 6.070 | 6.070 | 5.910 | 6.060 | 6.060 | 39,000 |
| 2022-10-07 | 6.030 | 6.140 | 5.970 | 6.070 | 6.070 | 79,000 |
| 2022-10-06 | 6.180 | 6.180 | 6.030 | 6.070 | 6.070 | 26,000 |
| 2022-10-05 | 6.130 | 6.200 | 6.050 | 6.050 | 6.050 | 56,000 |
| 2022-10-04 | 6.060 | 6.170 | 6.040 | 6.060 | 6.060 | 81,000 |
| 2022-10-03 | 6.000 | 6.070 | 5.940 | 6.070 | 6.070 | 14,000 |
| 2022-09-30 | 5.700 | 6.020 | 5.700 | 6.000 | 6.000 | 53,000 |
| 2022-09-29 | 5.990 | 6.120 | 5.980 | 6.040 | 6.040 | 64,000 |
| 2022-09-28 | 6.120 | 6.190 | 5.980 | 5.980 | 5.980 | 148,000 |
| 2022-09-27 | 6.130 | 6.220 | 6.060 | 6.120 | 6.120 | 90,000 |
| 2022-09-26 | 6.350 | 6.350 | 6.120 | 6.120 | 6.120 | 143,000 |
| 2022-09-23 | 6.530 | 6.540 | 6.400 | 6.420 | 6.420 | 206,000 |
| 2022-09-22 | 6.530 | 6.530 | 6.420 | 6.530 | 6.530 | 96,000 |
| 2022-09-21 | 6.500 | 6.520 | 6.460 | 6.490 | 6.490 | 73,000 |
| 2022-09-20 | 6.470 | 6.660 | 6.450 | 6.500 | 6.500 | 63,000 |
| 2022-09-19 | 6.610 | 6.730 | 6.600 | 6.600 | 6.600 | 137,000 |
| 2022-09-16 | 6.550 | 6.620 | 6.540 | 6.610 | 6.610 | 192,000 |
| 2022-09-15 | 6.630 | 6.630 | 6.470 | 6.580 | 6.580 | 105,000 |
| 2022-09-14 | 6.500 | 6.540 | 6.390 | 6.530 | 6.530 | 124,000 |
| 2022-09-13 | 6.520 | 6.560 | 6.500 | 6.560 | 6.560 | 49,000 |
| 2022-09-12 | 6.510 | 6.660 | 6.400 | 6.520 | 6.520 | 81,000 |
| 2022-09-08 | 6.450 | 6.550 | 6.450 | 6.510 | 6.510 | 123,000 |
| 2022-09-07 | 6.550 | 6.570 | 6.450 | 6.450 | 6.450 | 88,000 |
| 2022-09-06 | 6.710 | 6.710 | 6.360 | 6.550 | 6.550 | 186,000 |
| 2022-09-05 | 6.950 | 6.960 | 6.700 | 6.710 | 6.710 | 226,000 |
| 2022-09-02 | 6.730 | 6.890 | 6.520 | 6.800 | 6.800 | 593,000 |
| 2022-09-01 | 6.450 | 6.700 | 6.430 | 6.640 | 6.640 | 333,000 |
| 2022-08-31 | 6.450 | 6.540 | 6.360 | 6.520 | 6.520 | 164,000 |
| 2022-08-30 | 6.330 | 6.430 | 6.320 | 6.430 | 6.430 | 92,000 |
| 2022-08-29 | 6.350 | 6.360 | 6.220 | 6.330 | 6.330 | 109,000 |
| 2022-08-26 | 6.580 | 6.580 | 6.410 | 6.500 | 6.500 | 323,000 |
| 2022-08-25 | 6.450 | 6.520 | 6.380 | 6.450 | 6.450 | 174,000 |
| 2022-08-24 | 6.270 | 6.420 | 6.270 | 6.400 | 6.400 | 952,000 |
| 2022-08-23 | 6.320 | 6.320 | 6.210 | 6.210 | 6.210 | 481,000 |
| 2022-08-22 | 6.270 | 6.520 | 6.270 | 6.410 | 6.410 | 246,000 |
| 2022-08-19 | 6.040 | 6.390 | 6.030 | 6.330 | 6.330 | 644,000 |
| 2022-08-18 | 6.030 | 6.080 | 5.970 | 5.990 | 5.990 | 108,000 |
| 2022-08-17 | 5.930 | 6.080 | 5.930 | 6.000 | 6.000 | 135,000 |
| 2022-08-16 | 5.850 | 6.190 | 5.840 | 6.030 | 6.030 | 286,000 |
| 2022-08-15 | 5.790 | 5.900 | 5.790 | 5.870 | 5.870 | 86,000 |
| 2022-08-12 | 5.880 | 5.900 | 5.790 | 5.850 | 5.850 | 185,000 |
| 2022-08-11 | 5.800 | 5.990 | 5.800 | 5.850 | 5.850 | 127,000 |
| 2022-08-10 | 5.780 | 5.800 | 5.720 | 5.780 | 5.780 | 118,000 |
| 2022-08-09 | 5.720 | 5.820 | 5.720 | 5.720 | 5.720 | 70,000 |
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.