Gongwin Biopharm Holdings Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 181.50 | 183.50 | 180.00 | 181.00 | 181.00 | 57,193 |
| 2024-05-02 | 181.00 | 186.00 | 179.00 | 181.00 | 181.00 | 35,483 |
| 2024-04-30 | 184.50 | 184.50 | 179.00 | 180.50 | 180.50 | 19,921 |
| 2024-04-29 | 182.00 | 184.50 | 179.00 | 181.00 | 181.00 | 55,179 |
| 2024-04-26 | 181.00 | 184.50 | 180.00 | 182.00 | 182.00 | 56,823 |
| 2024-04-25 | 183.50 | 183.50 | 180.00 | 182.50 | 182.50 | 37,871 |
| 2024-04-24 | 182.00 | 183.00 | 181.00 | 183.00 | 183.00 | 45,498 |
| 2024-04-23 | 184.00 | 185.50 | 181.00 | 181.50 | 181.50 | 51,180 |
| 2024-04-22 | 183.00 | 188.00 | 181.00 | 181.00 | 181.00 | 55,694 |
| 2024-04-19 | 188.00 | 188.00 | 179.00 | 182.50 | 182.50 | 87,817 |
| 2024-04-18 | 189.00 | 189.50 | 184.00 | 188.50 | 188.50 | 61,904 |
| 2024-04-17 | 185.00 | 190.50 | 183.00 | 190.00 | 190.00 | 118,900 |
| 2024-04-16 | 177.50 | 183.00 | 176.00 | 179.50 | 179.50 | 75,484 |
| 2024-04-15 | 186.50 | 186.50 | 179.00 | 181.00 | 181.00 | 160,977 |
| 2024-04-12 | 185.50 | 186.00 | 180.00 | 183.00 | 183.00 | 229,139 |
| 2024-04-11 | 188.50 | 189.50 | 185.50 | 187.50 | 187.50 | 98,879 |
| 2024-04-10 | 192.00 | 192.00 | 187.00 | 189.00 | 189.00 | 103,632 |
| 2024-04-09 | 190.00 | 193.00 | 188.00 | 192.00 | 192.00 | 77,996 |
| 2024-04-08 | 195.50 | 196.50 | 190.50 | 193.50 | 193.50 | 90,549 |
| 2024-04-03 | 193.00 | 200.00 | 190.50 | 195.50 | 195.50 | 149,349 |
| 2024-04-02 | 192.50 | 193.00 | 189.00 | 192.00 | 192.00 | 57,065 |
| 2024-04-01 | 189.50 | 194.00 | 188.00 | 192.50 | 192.50 | 68,169 |
| 2024-03-29 | 189.50 | 193.50 | 189.50 | 191.50 | 191.50 | 52,355 |
| 2024-03-28 | 188.50 | 193.00 | 187.00 | 191.50 | 191.50 | 89,343 |
| 2024-03-27 | 187.50 | 192.00 | 185.00 | 187.00 | 187.00 | 64,615 |
| 2024-03-26 | 184.50 | 184.50 | 184.50 | 184.50 | 184.50 | 0 |
| 2024-03-25 | 184.50 | 184.50 | 184.50 | 184.50 | 184.50 | 0 |
| 2024-03-22 | 185.00 | 186.00 | 183.00 | 184.50 | 184.50 | 31,932 |
| 2024-03-21 | 184.00 | 186.50 | 183.00 | 184.50 | 184.50 | 36,182 |
| 2024-03-20 | 185.00 | 187.50 | 183.00 | 184.50 | 184.50 | 47,563 |
| 2024-03-19 | 189.00 | 189.00 | 184.00 | 185.50 | 185.50 | 83,563 |
| 2024-03-18 | 190.50 | 190.50 | 187.00 | 189.00 | 189.00 | 35,929 |
| 2024-03-15 | 193.00 | 193.00 | 188.50 | 190.50 | 190.50 | 43,758 |
| 2024-03-14 | 194.50 | 194.50 | 188.00 | 190.00 | 190.00 | 24,007 |
| 2024-03-13 | 192.00 | 192.50 | 187.50 | 191.00 | 191.00 | 107,345 |
| 2024-03-12 | 192.00 | 194.00 | 188.50 | 192.00 | 192.00 | 61,764 |
| 2024-03-11 | 191.50 | 197.00 | 185.50 | 191.50 | 191.50 | 227,823 |
| 2024-03-08 | 192.50 | 198.00 | 191.50 | 192.50 | 192.50 | 124,726 |
| 2024-03-07 | 198.00 | 200.50 | 194.00 | 194.00 | 194.00 | 122,255 |
| 2024-03-06 | 198.50 | 200.50 | 196.50 | 199.50 | 199.50 | 83,801 |
| 2024-03-05 | 205.50 | 205.50 | 196.50 | 199.00 | 199.00 | 193,666 |
| 2024-03-04 | 206.00 | 207.00 | 201.00 | 203.00 | 203.00 | 115,351 |
| 2024-03-01 | 203.50 | 209.00 | 203.50 | 205.50 | 205.50 | 129,979 |
| 2024-02-29 | 203.50 | 206.00 | 201.50 | 203.50 | 203.50 | 85,247 |
| 2024-02-27 | 210.00 | 210.00 | 200.50 | 203.50 | 203.50 | 150,090 |
| 2024-02-26 | 201.50 | 209.50 | 201.50 | 208.00 | 208.00 | 162,672 |
| 2024-02-23 | 197.50 | 201.00 | 196.00 | 198.50 | 198.50 | 87,247 |
| 2024-02-22 | 205.50 | 205.50 | 195.00 | 196.50 | 196.50 | 211,435 |
| 2024-02-21 | 213.00 | 213.00 | 204.00 | 204.50 | 204.50 | 187,159 |
| 2024-02-20 | 210.00 | 217.00 | 209.50 | 211.00 | 211.00 | 227,601 |
| 2024-02-19 | 205.00 | 215.00 | 203.00 | 209.00 | 209.00 | 261,017 |
| 2024-02-16 | 193.00 | 211.00 | 190.00 | 206.50 | 206.50 | 450,368 |
| 2024-02-15 | 192.50 | 197.00 | 190.50 | 194.50 | 194.50 | 110,626 |
| 2024-02-05 | 196.00 | 201.00 | 194.50 | 195.00 | 195.00 | 172,867 |
| 2024-02-02 | 196.00 | 204.00 | 192.00 | 197.50 | 197.50 | 294,279 |
| 2024-02-01 | 186.50 | 189.50 | 183.00 | 189.00 | 189.00 | 144,025 |
| 2024-01-31 | 186.50 | 186.50 | 179.50 | 184.00 | 184.00 | 100,881 |
| 2024-01-30 | 187.00 | 191.00 | 183.50 | 187.00 | 187.00 | 136,013 |
| 2024-01-29 | 171.00 | 186.00 | 171.00 | 186.00 | 186.00 | 234,262 |
| 2024-01-26 | 171.00 | 171.50 | 168.50 | 168.50 | 168.50 | 51,092 |
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.