Gia Tzoong Enterprise Co.,Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 7.000 | 7.040 | 6.700 | 6.950 | 6.950 | 164,002 |
| 2026-01-16 | 7.150 | 7.160 | 7.050 | 7.050 | 7.050 | 87,000 |
| 2026-01-15 | 7.250 | 7.260 | 7.150 | 7.200 | 7.200 | 48,487 |
| 2026-01-14 | 6.890 | 7.360 | 6.810 | 7.250 | 7.250 | 137,436 |
| 2026-01-13 | 6.750 | 6.890 | 6.720 | 6.890 | 6.890 | 120,001 |
| 2026-01-12 | 6.650 | 6.750 | 6.610 | 6.750 | 6.750 | 57,401 |
| 2026-01-09 | 6.660 | 6.670 | 6.620 | 6.670 | 6.670 | 66,001 |
| 2026-01-08 | 6.870 | 6.870 | 6.550 | 6.660 | 6.660 | 115,001 |
| 2026-01-07 | 6.970 | 6.970 | 6.750 | 6.780 | 6.780 | 69,001 |
| 2026-01-06 | 6.890 | 6.930 | 6.690 | 6.930 | 6.930 | 104,000 |
| 2026-01-05 | 6.420 | 7.040 | 6.420 | 6.950 | 6.950 | 182,001 |
| 2026-01-02 | 7.250 | 7.250 | 7.000 | 7.050 | 7.050 | 109,102 |
| 2025-12-31 | 7.100 | 7.290 | 7.080 | 7.290 | 7.290 | 179,001 |
| 2025-12-30 | 7.220 | 7.350 | 7.080 | 7.320 | 7.320 | 51,102 |
| 2025-12-29 | 7.140 | 7.400 | 7.140 | 7.400 | 7.400 | 227,235 |
| 2025-12-26 | 7.070 | 7.150 | 7.070 | 7.150 | 7.150 | 24,002 |
| 2025-12-24 | 7.110 | 7.320 | 7.050 | 7.070 | 7.070 | 124,100 |
| 2025-12-23 | 7.040 | 7.380 | 7.040 | 7.110 | 7.110 | 173,000 |
| 2025-12-22 | 7.050 | 7.670 | 6.970 | 7.030 | 7.030 | 130,110 |
| 2025-12-19 | 6.400 | 7.030 | 6.360 | 7.000 | 7.000 | 165,016 |
| 2025-12-18 | 6.320 | 6.410 | 6.320 | 6.410 | 6.410 | 37,002 |
| 2025-12-17 | 6.370 | 6.380 | 6.250 | 6.330 | 6.330 | 109,000 |
| 2025-12-16 | 6.300 | 6.500 | 6.150 | 6.370 | 6.370 | 180,002 |
| 2025-12-15 | 5.940 | 6.500 | 5.940 | 6.270 | 6.270 | 106,003 |
| 2025-12-12 | 5.700 | 6.000 | 5.700 | 5.940 | 5.940 | 66,013 |
| 2025-12-11 | 5.980 | 6.000 | 5.920 | 6.000 | 6.000 | 191,006 |
| 2025-12-10 | 6.020 | 6.150 | 6.020 | 6.040 | 6.040 | 71,001 |
| 2025-12-09 | 5.830 | 6.300 | 5.830 | 6.060 | 6.060 | 108,167 |
| 2025-12-08 | 6.060 | 6.260 | 6.040 | 6.220 | 6.220 | 94,002 |
| 2025-12-05 | 6.000 | 6.050 | 6.000 | 6.030 | 6.030 | 146,030 |
| 2025-12-04 | 5.970 | 6.030 | 5.970 | 6.030 | 6.030 | 48,432 |
| 2025-12-03 | 5.920 | 6.000 | 5.920 | 5.970 | 5.970 | 108,000 |
| 2025-12-02 | 6.070 | 6.070 | 5.890 | 5.960 | 5.960 | 167,022 |
| 2025-12-01 | 6.110 | 6.110 | 5.880 | 6.070 | 6.070 | 91,001 |
| 2025-11-28 | 6.410 | 6.410 | 6.040 | 6.110 | 6.110 | 101,010 |
| 2025-11-27 | 6.350 | 6.350 | 6.010 | 6.030 | 6.030 | 71,001 |
| 2025-11-26 | 5.810 | 6.100 | 5.810 | 6.010 | 6.010 | 129,106 |
| 2025-11-25 | 5.700 | 6.100 | 5.630 | 5.960 | 5.960 | 226,000 |
| 2025-11-24 | 5.620 | 6.180 | 5.330 | 5.850 | 5.850 | 583,002 |
| 2025-11-21 | 5.700 | 5.940 | 5.570 | 5.620 | 5.620 | 681,002 |
| 2025-11-20 | 6.210 | 6.940 | 6.180 | 6.180 | 6.180 | 979,019 |
| 2025-11-19 | 7.400 | 7.400 | 6.860 | 6.860 | 6.860 | 962,821 |
| 2025-11-18 | 7.380 | 7.640 | 7.380 | 7.620 | 7.620 | 2,586,000 |
| 2025-11-17 | 8.730 | 8.730 | 8.190 | 8.190 | 8.190 | 364,007 |
| 2025-11-14 | 8.600 | 8.900 | 8.500 | 8.500 | 8.500 | 472,000 |
| 2025-11-13 | 8.770 | 8.860 | 8.610 | 8.610 | 8.610 | 487,003 |
| 2025-11-12 | 8.760 | 9.100 | 8.460 | 8.770 | 8.770 | 859,001 |
| 2025-11-11 | 9.290 | 9.290 | 8.700 | 8.760 | 8.760 | 990,000 |
| 2025-11-10 | 9.670 | 9.700 | 9.160 | 9.320 | 9.320 | 705,060 |
| 2025-11-07 | 9.300 | 9.470 | 9.130 | 9.310 | 9.310 | 492,001 |
| 2025-11-06 | 9.490 | 9.500 | 9.040 | 9.240 | 9.240 | 558,012 |
| 2025-11-05 | 9.060 | 9.280 | 8.570 | 9.060 | 9.060 | 620,000 |
| 2025-11-04 | 8.900 | 9.470 | 8.750 | 9.040 | 9.040 | 1,877,000 |
| 2025-11-03 | 9.250 | 9.710 | 9.250 | 9.700 | 9.700 | 3,084,000 |
| 2025-10-31 | 8.900 | 9.090 | 8.630 | 8.830 | 8.830 | 993,000 |
| 2025-10-30 | 10.000 | 10.050 | 8.600 | 9.090 | 9.090 | 4,107,008 |
| 2025-10-29 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 741,000 |
| 2025-10-28 | 8.410 | 8.410 | 8.410 | 8.410 | 8.410 | 522,810 |
| 2025-10-27 | 7.100 | 7.650 | 7.100 | 7.650 | 7.650 | 703,040 |
| 2025-10-23 | 6.920 | 6.970 | 6.830 | 6.960 | 6.960 | 263,001 |
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.