Gia Tzoong Enterprise Co.,Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 6.990 | 7.250 | 6.800 | 7.200 | 7.200 | 59,394 |
| 2026-10-16 | 6.980 | 7.000 | 6.750 | 6.890 | 6.890 | 123,051 |
| 2026-10-15 | 7.220 | 7.400 | 6.730 | 6.760 | 6.760 | 138,214 |
| 2026-10-14 | 7.740 | 7.950 | 7.450 | 7.450 | 7.450 | 135,007 |
| 2026-10-13 | 7.340 | 7.880 | 7.340 | 7.740 | 7.740 | 120,267 |
| 2026-10-12 | 8.500 | 8.500 | 7.250 | 7.760 | 7.760 | 139,011 |
| 2026-10-08 | 7.760 | 7.800 | 7.500 | 7.770 | 7.770 | 121,015 |
| 2026-10-07 | 7.960 | 7.960 | 7.700 | 7.760 | 7.760 | 106,217 |
| 2026-10-06 | 7.860 | 8.100 | 7.710 | 7.710 | 7.710 | 147,151 |
| 2026-10-05 | 7.390 | 8.140 | 7.390 | 7.870 | 7.870 | 370,107 |
| 2026-10-02 | 7.000 | 7.450 | 6.960 | 7.400 | 7.400 | 190,039 |
| 2026-10-01 | 6.980 | 7.100 | 6.960 | 7.100 | 7.100 | 76,100 |
| 2026-09-30 | 7.000 | 7.090 | 7.000 | 7.050 | 7.050 | 103,018 |
| 2026-09-29 | 6.980 | 7.000 | 6.800 | 7.000 | 7.000 | 175,029 |
| 2026-09-24 | 6.710 | 6.800 | 6.700 | 6.800 | 6.800 | 48,544 |
| 2026-09-23 | 6.800 | 6.850 | 6.730 | 6.800 | 6.800 | 90,554 |
| 2026-09-22 | 6.990 | 7.000 | 6.620 | 6.950 | 6.950 | 127,050 |
| 2026-09-21 | 6.570 | 6.990 | 6.570 | 6.990 | 6.990 | 88,032 |
| 2026-09-18 | 6.930 | 6.990 | 6.820 | 6.990 | 6.990 | 124,055 |
| 2026-09-17 | 7.090 | 7.090 | 6.510 | 6.930 | 6.930 | 228,092 |
| 2026-09-16 | 6.480 | 7.100 | 6.460 | 6.850 | 6.850 | 499,191 |
| 2026-09-15 | 6.010 | 6.540 | 6.010 | 6.540 | 6.540 | 499,210 |
| 2026-09-14 | 5.840 | 5.990 | 5.840 | 5.950 | 5.950 | 79,054 |
| 2026-09-11 | 5.790 | 5.890 | 5.710 | 5.890 | 5.890 | 40,059 |
| 2026-09-10 | 5.850 | 5.850 | 5.720 | 5.800 | 5.800 | 32,002 |
| 2026-09-09 | 5.760 | 5.890 | 5.720 | 5.890 | 5.890 | 51,020 |
| 2026-09-08 | 5.950 | 5.950 | 5.760 | 5.760 | 5.760 | 107,001 |
| 2026-09-07 | 5.810 | 6.000 | 5.730 | 6.000 | 6.000 | 126,003 |
| 2026-09-04 | 5.990 | 5.990 | 5.770 | 5.950 | 5.950 | 65,002 |
| 2026-09-03 | 5.760 | 5.990 | 5.760 | 5.990 | 5.990 | 72,001 |
| 2026-09-02 | 5.660 | 6.000 | 5.660 | 6.000 | 6.000 | 24,000 |
| 2026-09-01 | 5.740 | 5.860 | 5.730 | 5.860 | 5.860 | 78,001 |
| 2026-08-31 | 5.890 | 5.970 | 5.550 | 5.840 | 5.840 | 175,010 |
| 2026-08-28 | 5.970 | 5.990 | 5.780 | 5.990 | 5.990 | 88,001 |
| 2026-08-27 | 5.900 | 6.000 | 5.600 | 6.000 | 6.000 | 109,000 |
| 2026-08-26 | 5.530 | 5.920 | 5.530 | 5.920 | 5.920 | 59,001 |
| 2026-08-25 | 5.780 | 5.850 | 5.450 | 5.850 | 5.850 | 30,000 |
| 2026-08-24 | 5.910 | 5.910 | 5.530 | 5.790 | 5.790 | 34,003 |
| 2026-08-21 | 6.000 | 6.000 | 5.700 | 5.980 | 5.980 | 62,001 |
| 2026-08-20 | 5.650 | 6.000 | 5.500 | 6.000 | 6.000 | 71,001 |
| 2026-08-19 | 5.350 | 5.740 | 5.350 | 5.650 | 5.650 | 34,000 |
| 2026-08-18 | 5.360 | 5.590 | 5.230 | 5.490 | 5.490 | 165,002 |
| 2026-08-17 | 5.300 | 5.780 | 5.170 | 5.650 | 5.650 | 308,135 |
| 2026-08-14 | 5.950 | 5.950 | 5.620 | 5.620 | 5.620 | 37,000 |
| 2026-08-13 | 6.050 | 6.050 | 5.800 | 5.960 | 5.960 | 31,000 |
| 2026-08-12 | 5.910 | 6.260 | 5.800 | 6.070 | 6.070 | 76,000 |
| 2026-08-11 | 6.070 | 6.070 | 5.840 | 5.990 | 5.990 | 34,000 |
| 2026-08-10 | 5.600 | 6.090 | 5.600 | 6.080 | 6.080 | 52,002 |
| 2026-08-07 | 5.350 | 6.050 | 5.110 | 5.600 | 5.600 | 93,002 |
| 2026-08-06 | 5.800 | 5.800 | 5.520 | 5.530 | 5.530 | 35,003 |
| 2026-08-05 | 5.860 | 5.990 | 5.800 | 5.800 | 5.800 | 89,002 |
| 2026-08-04 | 5.530 | 5.860 | 5.530 | 5.860 | 5.860 | 7,005 |
| 2026-08-03 | 5.020 | 5.530 | 5.000 | 5.530 | 5.530 | 167,093 |
| 2026-07-31 | 5.060 | 5.350 | 4.660 | 5.030 | 5.030 | 83,000 |
| 2026-07-30 | 5.440 | 5.440 | 5.000 | 5.020 | 5.020 | 34,101 |
| 2026-07-29 | 5.710 | 5.800 | 5.350 | 5.490 | 5.490 | 105,000 |
| 2026-07-28 | 6.020 | 6.020 | 5.610 | 5.920 | 5.920 | 25,001 |
| 2026-07-27 | 5.750 | 6.030 | 5.750 | 6.030 | 6.030 | 14,001 |
| 2026-07-24 | 5.770 | 6.050 | 5.750 | 5.790 | 5.790 | 37,000 |
| 2026-07-23 | 5.900 | 5.900 | 5.610 | 5.890 | 5.890 | 44,002 |
Page 1 of 21 · 1,219 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.