Gongwin Biopharm Holdings Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 174.00 | 174.00 | 170.50 | 172.00 | 172.00 | 62,977 |
| 2024-01-24 | 169.00 | 175.00 | 168.00 | 172.00 | 172.00 | 109,686 |
| 2024-01-23 | 169.50 | 169.50 | 167.50 | 169.00 | 169.00 | 39,856 |
| 2024-01-22 | 170.00 | 170.00 | 167.50 | 168.00 | 168.00 | 61,106 |
| 2024-01-19 | 168.00 | 171.00 | 168.00 | 169.00 | 169.00 | 44,448 |
| 2024-01-18 | 167.00 | 171.00 | 167.00 | 169.50 | 169.50 | 37,488 |
| 2024-01-17 | 172.00 | 172.00 | 168.50 | 169.50 | 169.50 | 102,595 |
| 2024-01-16 | 171.00 | 172.50 | 170.00 | 171.50 | 171.50 | 67,196 |
| 2024-01-15 | 173.50 | 173.50 | 170.50 | 172.50 | 172.50 | 67,432 |
| 2024-01-12 | 174.50 | 175.00 | 171.00 | 173.50 | 173.50 | 81,181 |
| 2024-01-11 | 180.00 | 180.00 | 173.00 | 175.00 | 175.00 | 51,966 |
| 2024-01-10 | 172.00 | 177.00 | 171.00 | 177.00 | 177.00 | 77,410 |
| 2024-01-09 | 176.00 | 177.00 | 172.00 | 174.00 | 174.00 | 127,103 |
| 2024-01-08 | 181.00 | 181.00 | 174.50 | 175.00 | 175.00 | 101,725 |
| 2024-01-05 | 178.00 | 181.50 | 177.50 | 179.50 | 179.50 | 40,420 |
| 2024-01-04 | 182.00 | 182.00 | 178.00 | 178.50 | 178.50 | 95,536 |
| 2024-01-03 | 181.00 | 182.00 | 179.50 | 180.50 | 180.50 | 50,800 |
| 2024-01-02 | 183.00 | 184.50 | 180.00 | 182.50 | 182.50 | 41,669 |
| 2023-12-29 | 180.00 | 184.00 | 179.00 | 179.50 | 179.50 | 67,855 |
| 2023-12-28 | 182.50 | 184.50 | 179.50 | 183.00 | 183.00 | 49,745 |
| 2023-12-27 | 183.00 | 184.50 | 179.00 | 180.50 | 180.50 | 73,386 |
| 2023-12-26 | 185.00 | 186.00 | 179.50 | 180.00 | 180.00 | 66,123 |
| 2023-12-25 | 182.50 | 188.50 | 181.50 | 184.50 | 184.50 | 63,798 |
| 2023-12-22 | 190.00 | 190.00 | 184.00 | 185.00 | 185.00 | 61,156 |
| 2023-12-21 | 187.50 | 189.50 | 182.50 | 188.00 | 188.00 | 47,610 |
| 2023-12-20 | 190.50 | 190.50 | 184.00 | 186.00 | 186.00 | 37,058 |
| 2023-12-19 | 189.00 | 190.00 | 178.00 | 187.00 | 187.00 | 86,510 |
| 2023-12-18 | 196.50 | 196.50 | 188.00 | 194.50 | 194.50 | 29,251 |
| 2023-12-15 | 195.50 | 200.00 | 192.50 | 194.00 | 194.00 | 138,879 |
| 2023-12-14 | 195.00 | 200.00 | 188.50 | 199.50 | 199.50 | 167,216 |
| 2023-12-13 | 199.50 | 201.00 | 190.00 | 195.00 | 195.00 | 117,554 |
| 2023-12-12 | 195.50 | 199.50 | 189.50 | 195.50 | 195.50 | 133,564 |
| 2023-12-11 | 201.50 | 201.50 | 182.00 | 194.50 | 194.50 | 150,139 |
| 2023-12-08 | 203.00 | 203.50 | 190.50 | 195.50 | 195.50 | 138,723 |
| 2023-12-07 | 208.50 | 209.50 | 200.00 | 202.50 | 202.50 | 95,887 |
| 2023-12-06 | 218.50 | 219.50 | 200.00 | 207.00 | 207.00 | 220,694 |
| 2023-12-05 | 202.00 | 223.50 | 201.00 | 215.50 | 215.50 | 526,867 |
| 2023-12-04 | 189.50 | 205.00 | 189.00 | 204.50 | 204.50 | 263,306 |
| 2023-12-01 | 188.00 | 188.00 | 181.50 | 186.00 | 186.00 | 147,987 |
| 2023-11-30 | 172.00 | 188.50 | 170.00 | 180.50 | 180.50 | 275,163 |
| 2023-11-29 | 174.50 | 174.50 | 169.50 | 172.00 | 172.00 | 108,396 |
| 2023-11-28 | 173.00 | 173.00 | 170.00 | 172.50 | 172.50 | 21,909 |
| 2023-11-27 | 172.00 | 173.50 | 169.50 | 170.00 | 170.00 | 101,597 |
| 2023-11-24 | 170.00 | 174.50 | 170.00 | 172.00 | 172.00 | 53,809 |
| 2023-11-23 | 170.50 | 171.50 | 168.50 | 170.50 | 170.50 | 108,127 |
| 2023-11-22 | 171.00 | 174.50 | 167.50 | 170.00 | 170.00 | 73,954 |
| 2023-11-21 | 172.00 | 174.50 | 168.50 | 169.00 | 169.00 | 54,814 |
| 2023-11-20 | 174.50 | 174.50 | 169.00 | 169.50 | 169.50 | 71,042 |
| 2023-11-17 | 173.00 | 173.00 | 167.50 | 171.00 | 171.00 | 213,569 |
| 2023-11-16 | 173.00 | 173.00 | 170.00 | 172.50 | 172.50 | 38,742 |
| 2023-11-15 | 173.00 | 174.00 | 170.50 | 171.00 | 171.00 | 40,220 |
| 2023-11-14 | 173.50 | 174.50 | 171.00 | 171.50 | 171.50 | 38,660 |
| 2023-11-13 | 177.50 | 177.50 | 169.00 | 171.00 | 171.00 | 72,937 |
| 2023-11-10 | 182.00 | 182.00 | 175.50 | 178.50 | 178.50 | 61,349 |
| 2023-11-09 | 183.00 | 183.00 | 176.00 | 183.00 | 183.00 | 17,503 |
| 2023-11-08 | 175.50 | 183.00 | 175.50 | 178.50 | 178.50 | 62,794 |
| 2023-11-07 | 172.00 | 177.00 | 172.00 | 175.50 | 175.50 | 50,433 |
| 2023-11-06 | 175.50 | 176.00 | 168.00 | 172.50 | 172.50 | 123,288 |
| 2023-11-03 | 179.00 | 179.50 | 175.50 | 177.00 | 177.00 | 19,522 |
| 2023-11-02 | 180.50 | 180.50 | 175.00 | 176.00 | 176.00 | 49,138 |
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.