Gia Tzoong Enterprise Co.,Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 6.530 | 6.530 | 6.380 | 6.520 | 6.520 | 39,001 |
| 2026-04-24 | 6.720 | 6.720 | 6.520 | 6.530 | 6.530 | 10,000 |
| 2026-04-23 | 7.000 | 7.100 | 6.710 | 6.720 | 6.720 | 147,128 |
| 2026-04-22 | 7.440 | 7.440 | 6.660 | 6.990 | 6.990 | 58,011 |
| 2026-04-21 | 6.560 | 7.000 | 6.340 | 6.800 | 6.800 | 124,002 |
| 2026-04-20 | 6.580 | 6.580 | 6.410 | 6.490 | 6.490 | 139,000 |
| 2026-04-17 | 6.490 | 6.490 | 6.300 | 6.410 | 6.410 | 41,000 |
| 2026-04-16 | 6.450 | 6.490 | 6.360 | 6.490 | 6.490 | 9,001 |
| 2026-04-15 | 6.430 | 6.450 | 6.310 | 6.450 | 6.450 | 71,000 |
| 2026-04-14 | 6.480 | 6.500 | 6.430 | 6.490 | 6.490 | 86,002 |
| 2026-04-13 | 6.330 | 6.500 | 6.330 | 6.500 | 6.500 | 21,002 |
| 2026-04-10 | 6.450 | 6.980 | 6.450 | 6.510 | 6.510 | 39,013 |
| 2026-04-09 | 6.630 | 6.630 | 6.440 | 6.500 | 6.500 | 27,008 |
| 2026-04-08 | 6.150 | 6.630 | 6.000 | 6.630 | 6.630 | 40,041 |
| 2026-04-07 | 6.070 | 6.200 | 6.070 | 6.150 | 6.150 | 47,005 |
| 2026-04-02 | 6.550 | 6.550 | 6.020 | 6.400 | 6.400 | 169,052 |
| 2026-04-01 | 6.500 | 6.740 | 6.500 | 6.570 | 6.570 | 159,005 |
| 2026-03-31 | 6.810 | 6.810 | 6.500 | 6.500 | 6.500 | 154,078 |
| 2026-03-30 | 6.780 | 6.900 | 6.770 | 6.820 | 6.820 | 75,029 |
| 2026-03-27 | 7.030 | 7.030 | 7.030 | 7.030 | 7.030 | 0 |
| 2026-03-26 | 7.020 | 7.050 | 7.020 | 7.030 | 7.030 | 73,013 |
| 2026-03-25 | 7.100 | 7.150 | 7.000 | 7.110 | 7.110 | 183,004 |
| 2026-03-24 | 7.000 | 7.180 | 6.990 | 7.100 | 7.100 | 18,007 |
| 2026-03-23 | 7.010 | 7.040 | 6.900 | 6.980 | 6.980 | 120,088 |
| 2026-03-20 | 7.540 | 7.540 | 7.140 | 7.160 | 7.160 | 93,114 |
| 2026-03-19 | 7.200 | 7.240 | 7.100 | 7.120 | 7.120 | 119,009 |
| 2026-03-18 | 7.180 | 7.270 | 7.060 | 7.240 | 7.240 | 149,023 |
| 2026-03-17 | 7.160 | 7.290 | 7.150 | 7.270 | 7.270 | 206,104 |
| 2026-03-16 | 7.580 | 7.580 | 7.020 | 7.220 | 7.220 | 204,409 |
| 2026-03-13 | 7.230 | 8.140 | 7.210 | 7.580 | 7.580 | 715,006 |
| 2026-03-12 | 7.150 | 7.650 | 7.150 | 7.400 | 7.400 | 32,001 |
| 2026-03-11 | 7.200 | 7.780 | 7.020 | 7.670 | 7.670 | 245,752 |
| 2026-03-10 | 7.180 | 7.300 | 7.150 | 7.200 | 7.200 | 50,009 |
| 2026-03-09 | 7.100 | 7.390 | 7.070 | 7.390 | 7.390 | 59,013 |
| 2026-03-06 | 7.260 | 7.400 | 7.260 | 7.400 | 7.400 | 77,002 |
| 2026-03-05 | 7.200 | 7.400 | 7.200 | 7.400 | 7.400 | 131,126 |
| 2026-03-04 | 7.200 | 7.200 | 7.020 | 7.200 | 7.200 | 101,011 |
| 2026-03-03 | 7.440 | 7.440 | 7.230 | 7.440 | 7.440 | 60,008 |
| 2026-03-02 | 7.200 | 7.480 | 7.010 | 7.440 | 7.440 | 36,104 |
| 2026-02-26 | 7.190 | 7.480 | 7.190 | 7.480 | 7.480 | 85,001 |
| 2026-02-25 | 7.640 | 7.640 | 7.320 | 7.560 | 7.560 | 157,004 |
| 2026-02-24 | 7.650 | 7.700 | 7.310 | 7.640 | 7.640 | 62,005 |
| 2026-02-23 | 7.440 | 7.690 | 7.440 | 7.550 | 7.550 | 105,002 |
| 2026-02-11 | 7.030 | 7.480 | 7.030 | 7.440 | 7.440 | 208,004 |
| 2026-02-10 | 7.160 | 7.170 | 7.040 | 7.040 | 7.040 | 41,004 |
| 2026-02-09 | 7.010 | 7.190 | 7.010 | 7.170 | 7.170 | 76,014 |
| 2026-02-06 | 7.190 | 7.190 | 7.190 | 7.190 | 7.190 | 0 |
| 2026-02-05 | 7.140 | 7.200 | 7.020 | 7.190 | 7.190 | 112,017 |
| 2026-02-04 | 7.000 | 7.170 | 6.910 | 7.170 | 7.170 | 199,000 |
| 2026-02-03 | 7.040 | 7.180 | 6.880 | 7.130 | 7.130 | 97,001 |
| 2026-02-02 | 7.040 | 7.040 | 6.830 | 7.040 | 7.040 | 37,001 |
| 2026-01-30 | 6.890 | 7.150 | 6.890 | 7.120 | 7.120 | 59,146 |
| 2026-01-29 | 7.270 | 7.280 | 6.950 | 7.190 | 7.190 | 169,003 |
| 2026-01-28 | 7.250 | 7.370 | 6.860 | 7.280 | 7.280 | 216,004 |
| 2026-01-27 | 7.210 | 7.500 | 7.130 | 7.360 | 7.360 | 81,001 |
| 2026-01-26 | 7.240 | 7.650 | 7.240 | 7.410 | 7.410 | 213,001 |
| 2026-01-23 | 7.040 | 7.240 | 7.040 | 7.240 | 7.240 | 35,001 |
| 2026-01-22 | 7.180 | 7.450 | 6.990 | 7.290 | 7.290 | 169,002 |
| 2026-01-21 | 7.200 | 7.380 | 7.180 | 7.180 | 7.180 | 74,000 |
| 2026-01-20 | 6.880 | 7.150 | 6.830 | 7.040 | 7.040 | 82,131 |
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.