Gia Tzoong Enterprise Co.,Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 6.810 | 7.180 | 6.810 | 6.880 | 6.880 | 242,001 |
| 2025-10-21 | 6.660 | 7.200 | 6.620 | 6.980 | 6.980 | 563,001 |
| 2025-10-20 | 6.800 | 6.800 | 6.580 | 6.650 | 6.650 | 486,000 |
| 2025-10-17 | 7.000 | 7.030 | 6.830 | 6.840 | 6.840 | 562,001 |
| 2025-10-16 | 7.080 | 7.250 | 6.900 | 6.960 | 6.960 | 716,001 |
| 2025-10-15 | 6.670 | 7.300 | 6.670 | 7.030 | 7.030 | 979,000 |
| 2025-10-14 | 7.190 | 7.190 | 6.670 | 6.670 | 6.670 | 1,271,991 |
| 2025-10-13 | 7.000 | 7.170 | 7.000 | 7.130 | 7.130 | 500,142 |
| 2025-10-09 | 7.320 | 7.360 | 7.150 | 7.200 | 7.200 | 636,002 |
| 2025-10-08 | 7.450 | 7.490 | 7.300 | 7.380 | 7.380 | 484,000 |
| 2025-10-07 | 7.450 | 7.760 | 7.350 | 7.420 | 7.420 | 438,002 |
| 2025-10-03 | 7.680 | 7.680 | 7.400 | 7.530 | 7.530 | 390,024 |
| 2025-10-02 | 7.700 | 7.750 | 7.530 | 7.640 | 7.640 | 333,002 |
| 2025-10-01 | 7.720 | 7.960 | 7.640 | 7.750 | 7.750 | 203,100 |
| 2025-09-30 | 8.000 | 8.000 | 7.740 | 7.790 | 7.790 | 276,001 |
| 2025-09-29 | 8.030 | 8.030 | 8.030 | 8.030 | 8.030 | 0 |
| 2025-09-26 | 7.800 | 8.030 | 7.600 | 8.030 | 8.030 | 270,000 |
| 2025-09-25 | 7.980 | 7.990 | 7.680 | 7.800 | 7.800 | 372,100 |
| 2025-09-24 | 8.080 | 8.080 | 7.660 | 7.990 | 7.990 | 721,000 |
| 2025-09-23 | 8.200 | 8.260 | 8.050 | 8.080 | 8.080 | 234,000 |
| 2025-09-22 | 8.380 | 8.380 | 8.170 | 8.250 | 8.250 | 184,001 |
| 2025-09-19 | 8.300 | 8.400 | 8.000 | 8.330 | 8.330 | 194,000 |
| 2025-09-18 | 8.340 | 8.340 | 8.110 | 8.240 | 8.240 | 275,000 |
| 2025-09-17 | 8.320 | 8.530 | 8.260 | 8.340 | 8.340 | 168,000 |
| 2025-09-16 | 8.210 | 8.320 | 8.100 | 8.320 | 8.320 | 189,002 |
| 2025-09-15 | 8.540 | 8.540 | 8.180 | 8.220 | 8.220 | 334,000 |
| 2025-09-12 | 8.610 | 8.690 | 8.520 | 8.520 | 8.520 | 127,020 |
| 2025-09-11 | 9.100 | 9.100 | 8.600 | 8.600 | 8.600 | 577,910 |
| 2025-09-10 | 8.680 | 9.530 | 8.550 | 9.180 | 9.180 | 569,000 |
| 2025-09-09 | 8.770 | 8.960 | 8.580 | 8.680 | 8.680 | 626,000 |
| 2025-09-08 | 8.990 | 8.990 | 8.670 | 8.760 | 8.760 | 434,000 |
| 2025-09-05 | 9.170 | 9.290 | 8.820 | 8.990 | 8.990 | 458,000 |
| 2025-09-04 | 9.400 | 9.400 | 9.100 | 9.180 | 9.180 | 233,000 |
| 2025-09-03 | 9.150 | 9.460 | 9.140 | 9.390 | 9.390 | 192,032 |
| 2025-09-02 | 9.430 | 9.500 | 9.240 | 9.430 | 9.430 | 128,043 |
| 2025-09-01 | 9.500 | 9.760 | 9.350 | 9.440 | 9.440 | 233,099 |
| 2025-08-29 | 9.950 | 9.950 | 9.500 | 9.600 | 9.600 | 545,151 |
| 2025-08-28 | 10.550 | 10.550 | 9.950 | 10.000 | 10.000 | 571,012 |
| 2025-08-27 | 10.150 | 10.850 | 10.150 | 10.400 | 10.400 | 274,000 |
| 2025-08-26 | 10.500 | 10.550 | 10.100 | 10.100 | 10.100 | 283,000 |
| 2025-08-25 | 11.000 | 11.000 | 10.300 | 10.550 | 10.550 | 378,001 |
| 2025-08-22 | 11.150 | 11.150 | 10.650 | 10.750 | 10.750 | 301,000 |
| 2025-08-21 | 10.400 | 11.350 | 10.400 | 11.150 | 11.150 | 856,040 |
| 2025-08-20 | 10.800 | 10.850 | 10.200 | 10.400 | 10.400 | 477,000 |
| 2025-08-19 | 11.550 | 12.200 | 10.550 | 10.700 | 10.700 | 2,909,001 |
| 2025-08-18 | 10.850 | 11.300 | 10.650 | 11.300 | 11.300 | 1,640,009 |
| 2025-08-15 | 9.400 | 10.300 | 9.350 | 10.300 | 10.300 | 1,006,009 |
| 2025-08-14 | 8.960 | 9.420 | 8.960 | 9.370 | 9.370 | 126,001 |
| 2025-08-13 | 9.400 | 9.550 | 9.300 | 9.300 | 9.300 | 351,060 |
| 2025-08-12 | 9.950 | 9.950 | 9.000 | 9.400 | 9.400 | 447,070 |
| 2025-08-11 | 9.960 | 10.150 | 9.900 | 9.950 | 9.950 | 343,053 |
| 2025-08-08 | 10.150 | 10.450 | 10.100 | 10.150 | 10.150 | 253,101 |
| 2025-08-07 | 10.200 | 10.350 | 9.920 | 10.050 | 10.050 | 506,598 |
| 2025-08-06 | 10.350 | 10.500 | 10.000 | 10.400 | 10.400 | 568,001 |
| 2025-08-05 | 11.300 | 11.300 | 10.200 | 10.600 | 10.600 | 730,001 |
| 2025-08-04 | 10.650 | 11.200 | 10.300 | 10.800 | 10.800 | 1,645,174 |
| 2025-08-01 | 9.470 | 9.470 | 9.470 | 9.470 | 9.470 | 1,905,188 |
| 2025-07-31 | 9.470 | 9.470 | 9.010 | 9.470 | 9.470 | 802,001 |
| 2025-07-30 | 7.900 | 8.610 | 7.830 | 8.610 | 8.610 | 345,010 |
| 2025-07-29 | 7.710 | 7.840 | 7.680 | 7.830 | 7.830 | 23,000 |
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.