Gongwin Biopharm Holdings Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 133.50 | 136.00 | 130.50 | 130.50 | 130.50 | 155,000 |
| 2024-07-30 | 130.00 | 134.50 | 130.00 | 132.50 | 132.50 | 176,000 |
| 2024-07-29 | 138.00 | 138.00 | 130.00 | 130.00 | 130.00 | 242,000 |
| 2024-07-26 | 139.00 | 139.50 | 136.00 | 136.00 | 136.00 | 237,000 |
| 2024-07-23 | 135.50 | 141.50 | 135.50 | 140.50 | 140.50 | 252,000 |
| 2024-07-22 | 142.00 | 144.50 | 138.50 | 138.50 | 138.50 | 381,000 |
| 2024-07-19 | 143.00 | 146.00 | 140.50 | 142.00 | 142.00 | 606,000 |
| 2024-07-18 | 136.00 | 148.50 | 133.00 | 141.00 | 141.00 | 622,000 |
| 2024-07-17 | 136.00 | 137.00 | 134.50 | 136.00 | 136.00 | 161,000 |
| 2024-07-16 | 133.00 | 139.50 | 133.00 | 136.00 | 136.00 | 281,000 |
| 2024-07-15 | 135.00 | 136.00 | 132.50 | 132.50 | 132.50 | 254,000 |
| 2024-07-12 | 135.50 | 137.50 | 135.00 | 135.00 | 135.00 | 198,000 |
| 2024-07-11 | 136.50 | 137.00 | 135.00 | 135.00 | 135.00 | 173,000 |
| 2024-07-10 | 138.00 | 138.00 | 135.00 | 135.00 | 135.00 | 171,000 |
| 2024-07-09 | 135.00 | 138.50 | 135.00 | 136.00 | 136.00 | 185,000 |
| 2024-07-08 | 138.50 | 139.50 | 135.00 | 135.00 | 135.00 | 393,000 |
| 2024-07-05 | 140.00 | 141.00 | 138.00 | 139.50 | 139.50 | 306,000 |
| 2024-07-04 | 144.00 | 145.00 | 140.00 | 140.00 | 140.00 | 579,000 |
| 2024-07-03 | 139.50 | 144.50 | 135.00 | 143.00 | 143.00 | 714,000 |
| 2024-07-02 | 142.50 | 144.00 | 137.00 | 137.50 | 137.50 | 449,000 |
| 2024-07-01 | 148.00 | 148.50 | 142.50 | 142.50 | 142.50 | 411,000 |
| 2024-06-28 | 147.50 | 150.50 | 147.00 | 147.00 | 147.00 | 287,000 |
| 2024-06-27 | 151.00 | 154.00 | 147.00 | 147.00 | 147.00 | 755,000 |
| 2024-06-26 | 149.00 | 158.00 | 148.00 | 153.00 | 153.00 | 1,006,000 |
| 2024-06-25 | 147.00 | 151.00 | 141.00 | 147.50 | 147.50 | 835,000 |
| 2024-06-24 | 157.00 | 158.50 | 144.00 | 147.00 | 147.00 | 1,815,000 |
| 2024-06-21 | 152.00 | 161.00 | 151.00 | 160.00 | 160.00 | 2,940,000 |
| 2024-06-20 | 131.00 | 148.00 | 131.00 | 146.50 | 146.50 | 2,373,000 |
| 2024-06-19 | 131.50 | 133.50 | 127.50 | 128.50 | 128.50 | 915,000 |
| 2024-06-18 | 130.50 | 135.50 | 126.00 | 132.00 | 132.00 | 2,665,000 |
| 2024-06-17 | 162.00 | 166.00 | 161.50 | 164.50 | 164.50 | 241,061 |
| 2024-06-14 | 162.00 | 163.00 | 160.50 | 162.50 | 162.50 | 105,760 |
| 2024-06-13 | 160.00 | 161.50 | 158.50 | 159.50 | 159.50 | 176,633 |
| 2024-06-12 | 160.00 | 160.50 | 158.00 | 159.50 | 159.50 | 147,519 |
| 2024-06-11 | 160.50 | 162.50 | 158.50 | 160.00 | 160.00 | 212,103 |
| 2024-06-07 | 160.00 | 163.00 | 159.00 | 159.50 | 159.50 | 128,723 |
| 2024-06-06 | 164.00 | 167.50 | 157.50 | 160.00 | 160.00 | 442,618 |
| 2024-06-05 | 162.00 | 168.00 | 161.00 | 166.00 | 166.00 | 320,203 |
| 2024-06-04 | 164.00 | 165.00 | 159.50 | 161.00 | 161.00 | 418,237 |
| 2024-06-03 | 180.00 | 182.00 | 163.00 | 163.50 | 163.50 | 1,228,140 |
| 2024-05-31 | 180.50 | 186.50 | 179.50 | 182.00 | 182.00 | 118,622 |
| 2024-05-30 | 179.00 | 182.00 | 177.50 | 180.00 | 180.00 | 216,970 |
| 2024-05-29 | 182.00 | 184.50 | 178.50 | 180.00 | 180.00 | 203,125 |
| 2024-05-28 | 183.50 | 184.50 | 179.00 | 182.50 | 182.50 | 251,861 |
| 2024-05-27 | 184.50 | 185.50 | 181.00 | 183.00 | 183.00 | 115,517 |
| 2024-05-24 | 184.00 | 187.50 | 182.00 | 186.00 | 186.00 | 135,277 |
| 2024-05-23 | 187.00 | 191.00 | 180.00 | 186.50 | 186.50 | 286,915 |
| 2024-05-22 | 183.00 | 186.00 | 181.00 | 184.50 | 184.50 | 74,681 |
| 2024-05-21 | 185.00 | 188.00 | 181.00 | 187.00 | 187.00 | 85,667 |
| 2024-05-20 | 186.00 | 188.00 | 180.00 | 185.50 | 185.50 | 164,865 |
| 2024-05-17 | 190.00 | 190.00 | 184.00 | 186.00 | 186.00 | 153,961 |
| 2024-05-16 | 190.00 | 195.50 | 187.50 | 188.50 | 188.50 | 199,954 |
| 2024-05-15 | 188.00 | 192.00 | 184.50 | 188.50 | 188.50 | 116,086 |
| 2024-05-14 | 185.00 | 193.00 | 185.00 | 190.00 | 190.00 | 106,982 |
| 2024-05-13 | 187.50 | 189.00 | 184.00 | 186.00 | 186.00 | 39,826 |
| 2024-05-10 | 192.00 | 192.00 | 184.50 | 188.50 | 188.50 | 85,422 |
| 2024-05-09 | 192.00 | 195.00 | 190.00 | 191.50 | 191.50 | 128,213 |
| 2024-05-08 | 181.00 | 192.00 | 181.00 | 190.00 | 190.00 | 232,065 |
| 2024-05-07 | 181.50 | 184.50 | 179.00 | 180.50 | 180.50 | 35,186 |
| 2024-05-06 | 182.50 | 185.50 | 179.00 | 182.50 | 182.50 | 85,208 |
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.