Gia Tzoong Enterprise Co.,Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 9.760 | 9.880 | 9.760 | 9.880 | 9.880 | 37,000 |
| 2025-02-03 | 9.880 | 9.880 | 9.650 | 9.880 | 9.880 | 68,012 |
| 2025-01-22 | 9.650 | 9.920 | 9.630 | 9.920 | 9.920 | 164,000 |
| 2025-01-21 | 9.690 | 9.920 | 9.650 | 9.700 | 9.700 | 71,000 |
| 2025-01-20 | 9.700 | 9.710 | 9.620 | 9.690 | 9.690 | 100,000 |
| 2025-01-17 | 9.620 | 9.700 | 9.600 | 9.700 | 9.700 | 122,000 |
| 2025-01-16 | 9.670 | 9.780 | 9.620 | 9.760 | 9.760 | 93,000 |
| 2025-01-15 | 9.710 | 9.740 | 9.650 | 9.740 | 9.740 | 44,000 |
| 2025-01-14 | 9.700 | 9.990 | 9.600 | 9.700 | 9.700 | 86,000 |
| 2025-01-13 | 9.680 | 9.690 | 9.580 | 9.680 | 9.680 | 100,000 |
| 2025-01-10 | 9.600 | 10.000 | 9.600 | 9.810 | 9.810 | 75,000 |
| 2025-01-09 | 9.540 | 9.730 | 9.450 | 9.600 | 9.600 | 165,000 |
| 2025-01-08 | 9.740 | 9.750 | 9.530 | 9.650 | 9.650 | 181,000 |
| 2025-01-07 | 9.950 | 9.950 | 9.410 | 9.740 | 9.740 | 206,000 |
| 2025-01-06 | 9.960 | 9.960 | 9.620 | 9.950 | 9.950 | 130,000 |
| 2025-01-03 | 10.000 | 10.000 | 9.860 | 9.960 | 9.960 | 92,000 |
| 2025-01-02 | 9.950 | 10.000 | 9.870 | 10.000 | 10.000 | 56,000 |
| 2024-12-31 | 10.000 | 10.100 | 9.970 | 10.050 | 10.050 | 99,000 |
| 2024-12-30 | 10.100 | 10.100 | 10.000 | 10.100 | 10.100 | 106,000 |
| 2024-12-27 | 10.000 | 10.200 | 9.950 | 10.200 | 10.200 | 144,000 |
| 2024-12-26 | 10.100 | 10.200 | 9.990 | 10.200 | 10.200 | 115,000 |
| 2024-12-25 | 10.150 | 10.150 | 9.990 | 10.100 | 10.100 | 90,000 |
| 2024-12-24 | 10.200 | 10.200 | 10.050 | 10.150 | 10.150 | 50,000 |
| 2024-12-23 | 10.200 | 10.300 | 10.000 | 10.150 | 10.150 | 94,000 |
| 2024-12-20 | 10.350 | 10.350 | 10.000 | 10.250 | 10.250 | 71,000 |
| 2024-12-19 | 9.860 | 10.200 | 9.860 | 10.200 | 10.200 | 71,000 |
| 2024-12-18 | 10.100 | 10.200 | 9.920 | 10.150 | 10.150 | 79,000 |
| 2024-12-17 | 10.100 | 10.450 | 10.050 | 10.100 | 10.100 | 100,000 |
| 2024-12-16 | 10.400 | 10.400 | 10.050 | 10.100 | 10.100 | 57,000 |
| 2024-12-13 | 10.400 | 10.450 | 10.300 | 10.450 | 10.450 | 84,000 |
| 2024-12-12 | 10.600 | 10.650 | 10.350 | 10.450 | 10.450 | 104,000 |
| 2024-12-11 | 10.650 | 10.650 | 10.450 | 10.450 | 10.450 | 67,000 |
| 2024-12-10 | 10.700 | 10.700 | 10.350 | 10.500 | 10.500 | 154,000 |
| 2024-12-09 | 11.000 | 11.050 | 10.150 | 10.650 | 10.650 | 371,000 |
| 2024-12-06 | 10.100 | 10.950 | 10.100 | 10.950 | 10.950 | 553,000 |
| 2024-12-05 | 10.000 | 10.000 | 9.880 | 9.970 | 9.970 | 110,000 |
| 2024-12-04 | 9.850 | 9.950 | 9.760 | 9.950 | 9.950 | 114,000 |
| 2024-12-03 | 9.800 | 9.950 | 9.720 | 9.850 | 9.850 | 148,000 |
| 2024-12-02 | 9.930 | 9.960 | 9.720 | 9.920 | 9.920 | 107,000 |
| 2024-11-29 | 9.350 | 9.930 | 9.310 | 9.930 | 9.930 | 249,000 |
| 2024-11-28 | 10.000 | 10.000 | 9.090 | 9.350 | 9.350 | 738,000 |
| 2024-11-27 | 10.050 | 10.150 | 9.990 | 10.050 | 10.050 | 224,000 |
| 2024-11-26 | 10.050 | 10.150 | 10.000 | 10.100 | 10.100 | 140,000 |
| 2024-11-25 | 10.100 | 10.150 | 10.000 | 10.150 | 10.150 | 142,000 |
| 2024-11-22 | 10.100 | 10.150 | 9.990 | 10.050 | 10.050 | 260,000 |
| 2024-11-21 | 10.100 | 10.200 | 10.050 | 10.150 | 10.150 | 50,000 |
| 2024-11-20 | 10.350 | 10.350 | 9.990 | 10.150 | 10.150 | 373,401 |
| 2024-11-19 | 10.200 | 10.400 | 10.200 | 10.350 | 10.350 | 104,000 |
| 2024-11-18 | 10.800 | 10.800 | 10.000 | 10.200 | 10.200 | 552,000 |
| 2024-11-15 | 11.000 | 11.000 | 10.750 | 10.900 | 10.900 | 107,000 |
| 2024-11-14 | 11.000 | 11.000 | 10.750 | 11.000 | 11.000 | 86,000 |
| 2024-11-13 | 10.950 | 11.100 | 10.900 | 11.100 | 11.100 | 72,000 |
| 2024-11-12 | 11.000 | 11.050 | 10.900 | 10.950 | 10.950 | 128,000 |
| 2024-11-11 | 11.000 | 11.200 | 10.950 | 11.050 | 11.050 | 136,000 |
| 2024-11-08 | 11.150 | 11.350 | 11.000 | 11.200 | 11.200 | 132,000 |
| 2024-11-07 | 11.200 | 11.300 | 11.000 | 11.250 | 11.250 | 147,000 |
| 2024-11-06 | 11.050 | 11.200 | 10.900 | 11.100 | 11.100 | 224,000 |
| 2024-11-05 | 10.950 | 11.000 | 10.750 | 11.000 | 11.000 | 332,000 |
| 2024-11-04 | 11.400 | 11.400 | 10.750 | 10.950 | 10.950 | 717,000 |
| 2024-11-01 | 11.250 | 11.350 | 11.000 | 11.300 | 11.300 | 227,000 |
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.