Gia Tzoong Enterprise Co.,Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	6.970	6.970	6.710	6.840	6.840	126,000
2022-02-14	6.770	6.800	6.660	6.770	6.770	63,000
2022-02-11	6.810	6.830	6.750	6.770	6.770	65,000
2022-02-10	6.760	6.840	6.750	6.810	6.810	196,000
2022-02-09	6.850	6.850	6.700	6.840	6.840	151,000
2022-02-08	6.860	6.870	6.730	6.850	6.850	70,000
2022-02-07	6.700	6.820	6.630	6.820	6.820	126,000
2022-01-26	6.400	6.780	6.400	6.650	6.650	243,000
2022-01-25	6.500	6.530	6.380	6.450	6.450	171,000
2022-01-24	6.680	6.680	6.500	6.580	6.580	164,000
2022-01-21	6.740	6.790	6.550	6.690	6.690	289,000
2022-01-20	6.800	6.800	6.650	6.730	6.730	79,000
2022-01-19	6.710	6.790	6.650	6.750	6.750	191,000
2022-01-18	6.750	6.790	6.710	6.780	6.780	170,000
2022-01-17	6.700	6.770	6.670	6.750	6.750	127,000
2022-01-14	6.790	6.790	6.660	6.760	6.760	211,000
2022-01-13	6.770	6.810	6.660	6.800	6.800	357,000
2022-01-12	6.830	6.900	6.700	6.780	6.780	211,000
2022-01-11	7.150	7.150	6.820	6.820	6.820	571,000
2022-01-10	7.070	7.160	7.070	7.160	7.160	312,000
2022-01-07	7.350	7.350	7.200	7.200	7.200	267,000
2022-01-06	7.380	7.400	7.330	7.350	7.350	182,000
2022-01-05	7.400	7.400	7.310	7.390	7.390	204,000
2022-01-04	7.490	7.490	7.360	7.390	7.390	154,000
2022-01-03	7.440	7.470	7.340	7.410	7.410	285,000
2021-12-30	7.350	7.580	7.300	7.380	7.380	269,000
2021-12-29	7.200	7.380	7.190	7.350	7.350	263,000
2021-12-28	7.200	7.210	7.140	7.200	7.200	193,000
2021-12-27	7.320	7.320	7.170	7.200	7.200	218,000
2021-12-24	7.380	7.390	7.310	7.320	7.320	226,000
2021-12-23	7.380	7.450	7.290	7.380	7.380	235,000
2021-12-22	7.350	7.350	7.210	7.300	7.300	194,000
2021-12-21	7.290	7.390	7.250	7.270	7.270	249,000
2021-12-20	7.320	7.460	7.260	7.320	7.320	264,000
2021-12-17	7.320	7.470	7.210	7.290	7.290	395,000
2021-12-16	7.210	7.520	7.110	7.320	7.320	431,000
2021-12-15	7.190	7.250	7.040	7.170	7.170	466,000
2021-12-14	7.610	7.700	7.010	7.280	7.280	1,816,000
2021-12-13	6.730	7.400	6.730	7.400	7.400	1,964,000
2021-12-10	6.710	6.730	6.660	6.730	6.730	167,000
2021-12-09	6.740	6.830	6.690	6.700	6.700	216,000
2021-12-08	6.710	6.750	6.660	6.740	6.740	155,000
2021-12-07	6.760	6.760	6.690	6.740	6.740	256,000
2021-12-06	6.700	6.790	6.690	6.770	6.770	277,000
2021-12-03	6.690	6.700	6.600	6.700	6.700	153,000
2021-12-02	6.740	6.750	6.600	6.700	6.700	255,000
2021-12-01	6.730	6.740	6.650	6.730	6.730	331,000
2021-11-30	6.650	6.780	6.640	6.720	6.720	636,000
2021-11-29	6.450	6.580	6.430	6.580	6.580	273,000
2021-11-26	6.510	6.570	6.420	6.570	6.570	210,000
2021-11-25	6.400	6.510	6.380	6.510	6.510	297,000
2021-11-24	6.470	6.470	6.370	6.380	6.380	313,000
2021-11-23	6.480	6.510	6.380	6.400	6.400	271,000
2021-11-22	6.540	6.550	6.460	6.460	6.460	565,000
2021-11-19	6.490	6.540	6.430	6.490	6.490	208,000
2021-11-18	6.600	6.620	6.470	6.490	6.490	468,000
2021-11-17	6.580	6.630	6.480	6.600	6.600	426,000
2021-11-16	6.630	6.690	6.570	6.570	6.570	596,000
2021-11-15	6.680	6.740	6.610	6.690	6.690	275,000
2021-11-12	6.710	6.720	6.630	6.690	6.690	227,000

← NewerPage 20 of 21 · 1,216 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.