Gia Tzoong Enterprise Co.,Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	11.300	11.550	11.150	11.150	11.150	266,000
2024-10-29	11.650	11.650	11.350	11.350	11.350	156,000
2024-10-28	11.600	11.800	11.350	11.700	11.700	147,000
2024-10-25	11.600	11.600	11.500	11.600	11.600	86,000
2024-10-24	11.700	11.700	11.550	11.650	11.650	97,000
2024-10-23	11.500	11.700	11.500	11.700	11.700	180,000
2024-10-22	11.450	11.750	11.350	11.600	11.600	261,000
2024-10-21	11.850	11.850	11.250	11.500	11.500	375,000
2024-10-18	11.700	11.750	11.550	11.750	11.750	142,000
2024-10-17	11.700	11.900	11.600	11.800	11.800	82,000
2024-10-16	11.700	11.800	11.550	11.750	11.750	90,000
2024-10-15	11.850	11.900	11.650	11.850	11.850	36,000
2024-10-14	11.700	11.900	11.600	11.900	11.900	133,000
2024-10-11	11.600	11.800	11.450	11.650	11.650	251,000
2024-10-09	12.000	12.000	11.600	11.600	11.600	306,000
2024-10-08	11.800	11.900	11.700	11.900	11.900	95,000
2024-10-07	11.600	12.000	11.600	11.900	11.900	153,000
2024-10-04	11.900	11.950	11.650	11.950	11.950	175,000
2024-10-01	11.750	11.900	11.650	11.900	11.900	116,000
2024-09-30	12.050	12.050	11.700	11.700	11.700	183,000
2024-09-27	11.700	12.100	11.700	12.100	12.100	207,000
2024-09-26	12.150	12.150	11.650	11.650	11.650	637,000
2024-09-25	12.400	12.450	11.900	12.150	12.150	709,000
2024-09-24	12.600	12.650	12.250	12.500	12.500	387,000
2024-09-23	12.700	12.700	12.500	12.600	12.600	252,000
2024-09-20	12.700	12.700	12.600	12.650	12.650	179,000
2024-09-19	12.550	12.700	12.450	12.700	12.700	158,000
2024-09-18	12.450	12.900	12.400	12.600	12.600	165,000
2024-09-16	12.400	12.550	12.300	12.500	12.500	173,000
2024-09-13	12.400	12.450	12.250	12.400	12.400	124,000
2024-09-12	12.150	12.500	12.100	12.250	12.250	188,000
2024-09-11	12.200	12.250	12.100	12.150	12.150	123,000
2024-09-10	12.500	12.500	12.000	12.200	12.200	173,000
2024-09-09	12.150	12.250	11.850	12.100	12.100	157,000
2024-09-06	12.250	12.300	12.000	12.200	12.200	88,000
2024-09-05	12.400	12.400	12.100	12.250	12.250	160,000
2024-09-04	12.200	12.750	11.950	12.400	12.400	246,000
2024-09-03	12.550	12.900	12.350	12.550	12.550	219,000
2024-09-02	12.700	12.750	12.450	12.550	12.550	144,000
2024-08-30	12.350	12.750	12.350	12.650	12.650	259,000
2024-08-29	12.450	12.500	12.250	12.450	12.450	89,000
2024-08-28	12.200	12.700	12.050	12.450	12.450	252,000
2024-08-27	12.300	12.400	12.100	12.400	12.400	162,000
2024-08-26	12.350	12.350	12.100	12.300	12.300	183,000
2024-08-23	11.900	12.200	11.850	12.200	12.200	132,000
2024-08-22	12.100	12.200	11.900	12.200	12.200	204,000
2024-08-21	11.900	12.250	11.850	12.150	12.150	132,000
2024-08-20	12.200	12.400	11.800	12.100	12.100	225,000
2024-08-19	12.200	12.300	11.950	12.200	12.200	184,000
2024-08-16	12.100	12.300	12.100	12.200	12.200	308,000
2024-08-15	11.900	12.100	11.900	12.050	12.050	135,000
2024-08-14	12.000	12.050	11.850	11.900	11.900	302,000
2024-08-13	11.850	11.900	11.500	11.900	11.900	259,000
2024-08-12	11.500	12.050	11.500	11.900	11.900	158,000
2024-08-09	12.500	12.500	11.750	12.050	12.050	215,000
2024-08-08	12.000	12.200	11.750	12.200	12.200	80,000
2024-08-07	11.000	12.000	11.000	12.000	12.000	207,000
2024-08-06	11.250	11.750	10.400	10.950	10.950	507,000
2024-08-05	12.450	12.450	11.400	11.450	11.450	522,000
2024-08-02	12.900	12.900	12.500	12.650	12.650	157,000

← NewerPage 9 of 21 · 1,216 trading daysOlder →

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.