Gia Tzoong Enterprise Co.,Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 7.790 | 7.840 | 7.680 | 7.820 | 7.820 | 57,001 |
| 2025-07-25 | 7.840 | 7.840 | 7.660 | 7.790 | 7.790 | 37,000 |
| 2025-07-24 | 7.670 | 7.850 | 7.640 | 7.840 | 7.840 | 66,000 |
| 2025-07-23 | 7.610 | 7.800 | 7.610 | 7.750 | 7.750 | 30,001 |
| 2025-07-22 | 7.850 | 7.860 | 7.610 | 7.680 | 7.680 | 77,001 |
| 2025-07-21 | 7.740 | 7.980 | 7.590 | 7.890 | 7.890 | 112,000 |
| 2025-07-18 | 7.630 | 7.750 | 7.630 | 7.740 | 7.740 | 67,001 |
| 2025-07-17 | 7.720 | 7.760 | 7.600 | 7.730 | 7.730 | 37,001 |
| 2025-07-16 | 7.700 | 7.770 | 7.600 | 7.750 | 7.750 | 66,000 |
| 2025-07-15 | 7.840 | 7.840 | 7.660 | 7.750 | 7.750 | 59,000 |
| 2025-07-14 | 7.800 | 7.850 | 7.550 | 7.840 | 7.840 | 71,002 |
| 2025-07-11 | 7.770 | 7.780 | 7.720 | 7.760 | 7.760 | 37,000 |
| 2025-07-10 | 7.730 | 7.780 | 7.610 | 7.780 | 7.780 | 48,000 |
| 2025-07-09 | 7.600 | 7.750 | 7.550 | 7.750 | 7.750 | 43,000 |
| 2025-07-08 | 7.640 | 7.830 | 7.620 | 7.830 | 7.830 | 64,000 |
| 2025-07-07 | 7.700 | 7.840 | 7.700 | 7.840 | 7.840 | 19,002 |
| 2025-07-04 | 7.800 | 7.860 | 7.610 | 7.860 | 7.860 | 30,001 |
| 2025-07-03 | 7.840 | 7.890 | 7.600 | 7.870 | 7.870 | 47,000 |
| 2025-07-02 | 7.800 | 7.840 | 7.760 | 7.840 | 7.840 | 22,000 |
| 2025-07-01 | 7.880 | 7.890 | 7.770 | 7.840 | 7.840 | 67,000 |
| 2025-06-30 | 7.800 | 7.880 | 7.800 | 7.880 | 7.880 | 11,000 |
| 2025-06-27 | 7.930 | 7.940 | 7.750 | 7.940 | 7.940 | 35,001 |
| 2025-06-26 | 7.800 | 7.970 | 7.710 | 7.940 | 7.940 | 43,001 |
| 2025-06-25 | 7.980 | 7.990 | 7.810 | 7.850 | 7.850 | 50,192 |
| 2025-06-24 | 8.000 | 8.000 | 7.890 | 7.980 | 7.980 | 42,000 |
| 2025-06-23 | 7.810 | 7.990 | 7.800 | 7.970 | 7.970 | 23,000 |
| 2025-06-20 | 8.050 | 8.050 | 8.000 | 8.000 | 8.000 | 60,000 |
| 2025-06-19 | 8.100 | 8.170 | 7.930 | 8.150 | 8.150 | 60,000 |
| 2025-06-18 | 8.170 | 8.200 | 8.100 | 8.160 | 8.160 | 30,001 |
| 2025-06-17 | 8.060 | 8.250 | 8.050 | 8.240 | 8.240 | 52,000 |
| 2025-06-16 | 8.370 | 8.370 | 8.000 | 8.110 | 8.110 | 101,001 |
| 2025-06-13 | 8.250 | 8.340 | 8.200 | 8.290 | 8.290 | 41,013 |
| 2025-06-12 | 8.420 | 8.430 | 8.280 | 8.400 | 8.400 | 59,002 |
| 2025-06-11 | 8.300 | 8.490 | 8.260 | 8.420 | 8.420 | 43,000 |
| 2025-06-10 | 8.380 | 8.430 | 8.300 | 8.420 | 8.420 | 50,000 |
| 2025-06-09 | 8.500 | 8.550 | 8.380 | 8.520 | 8.520 | 27,000 |
| 2025-06-06 | 8.600 | 8.600 | 8.370 | 8.500 | 8.500 | 101,000 |
| 2025-06-05 | 8.950 | 8.950 | 8.490 | 8.660 | 8.660 | 86,006 |
| 2025-06-04 | 8.790 | 8.790 | 8.500 | 8.660 | 8.660 | 54,000 |
| 2025-06-03 | 8.600 | 9.160 | 8.310 | 8.680 | 8.680 | 87,006 |
| 2025-06-02 | 8.530 | 8.880 | 8.500 | 8.880 | 8.880 | 21,002 |
| 2025-05-29 | 8.680 | 8.990 | 8.680 | 8.980 | 8.980 | 28,002 |
| 2025-05-28 | 8.890 | 8.950 | 8.600 | 8.920 | 8.920 | 33,000 |
| 2025-05-27 | 9.040 | 9.040 | 9.030 | 9.040 | 9.040 | 7,002 |
| 2025-05-26 | 9.220 | 9.220 | 9.000 | 9.040 | 9.040 | 15,001 |
| 2025-05-23 | 9.140 | 9.200 | 9.100 | 9.140 | 9.140 | 6,000 |
| 2025-05-22 | 8.950 | 9.140 | 8.950 | 9.140 | 9.140 | 15,059 |
| 2025-05-21 | 8.920 | 9.190 | 8.920 | 9.100 | 9.100 | 17,000 |
| 2025-05-20 | 9.000 | 9.100 | 8.900 | 9.090 | 9.090 | 15,017 |
| 2025-05-19 | 8.880 | 9.190 | 8.880 | 9.190 | 9.190 | 9,000 |
| 2025-05-16 | 9.130 | 9.200 | 9.130 | 9.200 | 9.200 | 9,000 |
| 2025-05-15 | 9.220 | 9.220 | 9.010 | 9.200 | 9.200 | 18,344 |
| 2025-05-14 | 8.800 | 9.000 | 8.800 | 9.000 | 9.000 | 34,011 |
| 2025-05-13 | 8.660 | 8.860 | 8.660 | 8.800 | 8.800 | 30,005 |
| 2025-05-12 | 8.550 | 8.650 | 8.520 | 8.650 | 8.650 | 28,194 |
| 2025-05-09 | 8.640 | 8.640 | 8.510 | 8.510 | 8.510 | 14,012 |
| 2025-05-08 | 8.690 | 8.770 | 8.440 | 8.770 | 8.770 | 29,001 |
| 2025-05-07 | 8.120 | 8.870 | 8.120 | 8.690 | 8.690 | 45,000 |
| 2025-05-06 | 8.000 | 8.120 | 8.000 | 8.120 | 8.120 | 21,001 |
| 2025-05-05 | 8.180 | 8.220 | 8.050 | 8.060 | 8.060 | 44,000 |
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.