Gia Tzoong Enterprise Co.,Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-08 | 5.690 | 5.800 | 5.690 | 5.750 | 5.750 | 60,000 |
| 2022-08-05 | 5.670 | 5.900 | 5.670 | 5.720 | 5.720 | 103,000 |
| 2022-08-04 | 5.670 | 5.670 | 5.580 | 5.650 | 5.650 | 102,000 |
| 2022-08-03 | 5.710 | 5.710 | 5.670 | 5.670 | 5.670 | 51,000 |
| 2022-08-02 | 5.750 | 5.750 | 5.660 | 5.710 | 5.710 | 100,000 |
| 2022-08-01 | 5.710 | 5.770 | 5.710 | 5.730 | 5.730 | 71,000 |
| 2022-07-29 | 5.720 | 5.780 | 5.720 | 5.750 | 5.750 | 84,000 |
| 2022-07-28 | 5.790 | 5.830 | 5.700 | 5.710 | 5.710 | 302,000 |
| 2022-07-27 | 5.850 | 5.850 | 5.800 | 5.810 | 5.810 | 73,000 |
| 2022-07-26 | 5.890 | 5.890 | 5.710 | 5.810 | 5.810 | 165,000 |
| 2022-07-25 | 5.820 | 5.850 | 5.810 | 5.840 | 5.840 | 137,000 |
| 2022-07-22 | 5.820 | 5.890 | 5.810 | 5.840 | 5.840 | 123,000 |
| 2022-07-21 | 5.870 | 5.940 | 5.830 | 5.880 | 5.880 | 117,000 |
| 2022-07-20 | 5.850 | 5.900 | 5.830 | 5.870 | 5.870 | 100,000 |
| 2022-07-19 | 5.800 | 5.870 | 5.800 | 5.860 | 5.860 | 65,000 |
| 2022-07-18 | 5.760 | 5.860 | 5.760 | 5.830 | 5.830 | 64,000 |
| 2022-07-15 | 5.810 | 5.820 | 5.750 | 5.800 | 5.800 | 82,000 |
| 2022-07-14 | 5.820 | 5.890 | 5.790 | 5.850 | 5.850 | 140,000 |
| 2022-07-13 | 5.980 | 5.980 | 5.840 | 5.880 | 5.880 | 42,000 |
| 2022-07-12 | 5.900 | 5.900 | 5.780 | 5.830 | 5.830 | 103,000 |
| 2022-07-11 | 5.910 | 6.060 | 5.840 | 6.060 | 6.060 | 104,000 |
| 2022-07-08 | 5.920 | 6.120 | 5.910 | 5.910 | 5.910 | 42,000 |
| 2022-07-07 | 5.680 | 6.000 | 5.670 | 5.910 | 5.910 | 134,000 |
| 2022-07-06 | 5.870 | 5.880 | 5.780 | 5.780 | 5.780 | 96,000 |
| 2022-07-05 | 5.880 | 5.930 | 5.860 | 5.860 | 5.860 | 119,000 |
| 2022-07-04 | 5.880 | 6.040 | 5.840 | 5.840 | 5.840 | 96,000 |
| 2022-07-01 | 6.080 | 6.110 | 5.860 | 5.860 | 5.860 | 235,000 |
| 2022-06-30 | 6.230 | 6.240 | 6.050 | 6.080 | 6.080 | 195,000 |
| 2022-06-29 | 6.250 | 6.280 | 6.130 | 6.190 | 6.190 | 106,000 |
| 2022-06-28 | 6.020 | 6.310 | 6.010 | 6.300 | 6.300 | 390,000 |
| 2022-06-27 | 6.100 | 6.150 | 6.040 | 6.040 | 6.040 | 182,000 |
| 2022-06-24 | 6.100 | 6.250 | 5.950 | 6.030 | 6.030 | 376,000 |
| 2022-06-23 | 6.040 | 6.180 | 5.910 | 5.910 | 5.910 | 259,000 |
| 2022-06-22 | 6.180 | 6.250 | 6.020 | 6.030 | 6.030 | 146,000 |
| 2022-06-21 | 6.200 | 6.230 | 6.100 | 6.150 | 6.150 | 156,000 |
| 2022-06-20 | 6.300 | 6.300 | 6.000 | 6.170 | 6.170 | 240,000 |
| 2022-06-17 | 6.520 | 6.520 | 6.290 | 6.300 | 6.300 | 204,000 |
| 2022-06-16 | 6.410 | 6.830 | 6.410 | 6.520 | 6.520 | 312,000 |
| 2022-06-15 | 6.310 | 6.420 | 6.300 | 6.420 | 6.420 | 50,000 |
| 2022-06-14 | 6.360 | 6.360 | 6.210 | 6.320 | 6.320 | 202,000 |
| 2022-06-13 | 6.510 | 6.510 | 6.390 | 6.420 | 6.420 | 216,000 |
| 2022-06-10 | 6.490 | 6.710 | 6.310 | 6.660 | 6.660 | 801,000 |
| 2022-06-09 | 6.210 | 6.750 | 6.200 | 6.580 | 6.580 | 447,000 |
| 2022-06-08 | 6.160 | 6.280 | 6.150 | 6.220 | 6.220 | 335,000 |
| 2022-06-07 | 6.150 | 6.170 | 6.110 | 6.170 | 6.170 | 71,000 |
| 2022-06-06 | 6.120 | 6.170 | 6.090 | 6.110 | 6.110 | 250,000 |
| 2022-06-02 | 6.140 | 6.180 | 6.120 | 6.130 | 6.130 | 102,000 |
| 2022-06-01 | 6.130 | 6.180 | 6.120 | 6.140 | 6.140 | 104,000 |
| 2022-05-31 | 6.120 | 6.180 | 6.110 | 6.130 | 6.130 | 70,000 |
| 2022-05-30 | 6.120 | 6.180 | 6.110 | 6.130 | 6.130 | 75,000 |
| 2022-05-27 | 6.120 | 6.190 | 6.110 | 6.110 | 6.110 | 199,000 |
| 2022-05-26 | 6.150 | 6.230 | 6.080 | 6.100 | 6.100 | 130,000 |
| 2022-05-25 | 6.000 | 6.090 | 6.000 | 6.070 | 6.070 | 201,000 |
| 2022-05-24 | 6.030 | 6.090 | 5.990 | 6.000 | 6.000 | 318,000 |
| 2022-05-23 | 6.120 | 6.120 | 6.020 | 6.030 | 6.030 | 94,000 |
| 2022-05-20 | 6.000 | 6.110 | 6.000 | 6.020 | 6.020 | 103,000 |
| 2022-05-19 | 6.100 | 6.100 | 5.950 | 5.960 | 5.960 | 170,000 |
| 2022-05-18 | 6.120 | 6.150 | 6.010 | 6.100 | 6.100 | 191,000 |
| 2022-05-17 | 6.040 | 6.150 | 6.010 | 6.020 | 6.020 | 112,000 |
| 2022-05-16 | 6.150 | 6.150 | 6.040 | 6.040 | 6.040 | 153,000 |
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.