Gia Tzoong Enterprise Co.,Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	6.150	6.150	6.040	6.040	6.040	153,000
2022-05-13	6.000	6.160	6.000	6.150	6.150	156,000
2022-05-12	6.200	6.210	5.800	6.000	6.000	347,000
2022-05-11	6.190	6.450	6.150	6.200	6.200	89,000
2022-05-10	6.140	6.200	5.830	6.200	6.200	162,000
2022-05-09	6.350	6.350	6.150	6.150	6.150	133,000
2022-05-06	6.350	6.390	6.210	6.390	6.390	116,000
2022-05-05	6.280	6.400	6.280	6.360	6.360	90,000
2022-05-04	6.380	6.450	6.220	6.370	6.370	129,000
2022-05-03	6.280	6.400	6.280	6.380	6.380	88,000
2022-04-29	6.280	6.360	6.270	6.350	6.350	154,000
2022-04-28	6.290	6.480	6.130	6.280	6.280	224,000
2022-04-27	6.350	6.350	6.130	6.280	6.280	315,000
2022-04-26	6.800	6.800	6.320	6.440	6.440	65,000
2022-04-25	6.400	6.470	6.220	6.330	6.330	90,000
2022-04-22	6.410	6.490	6.400	6.430	6.430	123,000
2022-04-21	6.420	6.490	6.420	6.440	6.440	89,000
2022-04-20	6.510	6.510	6.430	6.490	6.490	86,000
2022-04-19	6.480	6.530	6.480	6.520	6.520	62,000
2022-04-18	6.440	6.540	6.410	6.480	6.480	44,000
2022-04-15	6.550	6.550	6.430	6.490	6.490	118,000
2022-04-14	6.630	6.630	6.540	6.620	6.620	127,000
2022-04-13	6.650	6.650	6.590	6.600	6.600	110,000
2022-04-12	6.620	6.680	6.520	6.610	6.610	157,000
2022-04-11	6.640	6.690	6.540	6.620	6.620	282,000
2022-04-08	6.430	6.690	6.430	6.620	6.620	315,000
2022-04-07	6.440	6.480	6.400	6.400	6.400	210,000
2022-04-06	6.440	6.490	6.430	6.470	6.470	62,000
2022-04-01	6.490	6.490	6.420	6.480	6.480	46,000
2022-03-31	6.510	6.550	6.420	6.430	6.430	200,000
2022-03-30	6.410	6.560	6.410	6.480	6.480	61,000
2022-03-29	6.390	6.450	6.370	6.450	6.450	46,000
2022-03-28	6.490	6.490	6.330	6.390	6.390	146,000
2022-03-25	6.500	6.540	6.460	6.500	6.500	92,000
2022-03-24	6.450	6.530	6.450	6.500	6.500	97,000
2022-03-23	6.550	6.550	6.440	6.540	6.540	103,000
2022-03-22	6.380	6.460	6.380	6.410	6.410	125,000
2022-03-21	6.610	6.610	6.460	6.500	6.500	83,000
2022-03-18	6.520	6.520	6.320	6.460	6.460	165,000
2022-03-17	6.460	6.590	6.460	6.550	6.550	88,000
2022-03-16	6.430	6.460	6.430	6.460	6.460	55,000
2022-03-15	6.440	6.470	6.440	6.440	6.440	55,000
2022-03-14	6.580	6.580	6.510	6.540	6.540	26,000
2022-03-11	6.450	6.590	6.450	6.590	6.590	56,000
2022-03-10	6.530	6.610	6.520	6.590	6.590	77,000
2022-03-09	6.400	6.550	6.400	6.510	6.510	141,000
2022-03-08	6.660	6.660	6.420	6.500	6.500	181,000
2022-03-07	6.760	6.760	6.560	6.660	6.660	112,000
2022-03-04	7.110	7.110	6.760	6.820	6.820	116,000
2022-03-03	6.810	6.850	6.690	6.810	6.810	155,000
2022-03-02	6.740	6.810	6.740	6.810	6.810	13,000
2022-03-01	6.720	6.900	6.710	6.860	6.860	160,000
2022-02-25	6.550	6.800	6.550	6.720	6.720	46,000
2022-02-24	6.730	6.750	6.450	6.750	6.750	195,000
2022-02-23	6.780	6.890	6.700	6.860	6.860	104,000
2022-02-22	6.760	6.880	6.730	6.730	6.730	149,000
2022-02-21	6.930	7.020	6.840	6.850	6.850	355,000
2022-02-18	6.700	6.900	6.700	6.890	6.890	54,000
2022-02-17	6.780	6.800	6.780	6.800	6.800	102,000
2022-02-16	6.950	6.950	6.750	6.790	6.790	144,000

← NewerPage 19 of 21 · 1,221 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.