Gongwin Biopharm Holdings Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 180.50 | 181.00 | 176.00 | 176.00 | 176.00 | 42,686 |
| 2023-10-31 | 187.50 | 187.50 | 174.00 | 175.00 | 175.00 | 62,916 |
| 2023-10-30 | 178.00 | 187.50 | 178.00 | 181.50 | 181.50 | 113,295 |
| 2023-10-27 | 173.50 | 187.50 | 167.00 | 182.50 | 182.50 | 229,391 |
| 2023-10-26 | 175.00 | 178.00 | 169.50 | 174.00 | 174.00 | 84,045 |
| 2023-10-25 | 174.00 | 179.00 | 168.00 | 171.50 | 171.50 | 140,934 |
| 2023-10-24 | 180.00 | 180.50 | 176.00 | 179.00 | 179.00 | 26,527 |
| 2023-10-23 | 183.50 | 183.50 | 177.00 | 179.50 | 179.50 | 41,546 |
| 2023-10-20 | 184.50 | 184.50 | 176.00 | 181.50 | 181.50 | 72,089 |
| 2023-10-19 | 186.50 | 186.50 | 178.50 | 182.50 | 182.50 | 34,509 |
| 2023-10-18 | 187.50 | 187.50 | 179.50 | 179.50 | 179.50 | 111,845 |
| 2023-10-17 | 192.50 | 192.50 | 181.50 | 187.50 | 187.50 | 77,629 |
| 2023-10-16 | 186.00 | 193.00 | 184.50 | 190.50 | 190.50 | 58,036 |
| 2023-10-13 | 186.00 | 193.00 | 186.00 | 191.50 | 191.50 | 41,189 |
| 2023-10-12 | 185.50 | 193.00 | 185.00 | 189.50 | 189.50 | 35,892 |
| 2023-10-11 | 192.00 | 193.00 | 186.00 | 187.50 | 187.50 | 48,120 |
| 2023-10-06 | 193.00 | 193.00 | 189.00 | 191.00 | 191.00 | 21,698 |
| 2023-10-05 | 187.50 | 193.00 | 187.50 | 190.50 | 190.50 | 43,182 |
| 2023-10-04 | 193.50 | 193.50 | 186.50 | 193.00 | 193.00 | 34,241 |
| 2023-10-03 | 199.50 | 199.50 | 191.00 | 194.50 | 194.50 | 36,484 |
| 2023-10-02 | 191.00 | 197.50 | 185.50 | 194.00 | 194.00 | 37,156 |
| 2023-09-28 | 186.50 | 192.00 | 182.50 | 190.00 | 190.00 | 78,689 |
| 2023-09-27 | 191.50 | 193.00 | 182.50 | 190.50 | 190.50 | 49,146 |
| 2023-09-26 | 199.50 | 199.50 | 192.00 | 193.50 | 193.50 | 48,893 |
| 2023-09-25 | 198.50 | 199.50 | 192.50 | 192.50 | 192.50 | 20,819 |
| 2023-09-22 | 195.00 | 199.50 | 193.00 | 199.50 | 199.50 | 23,901 |
| 2023-09-21 | 199.00 | 199.00 | 189.50 | 193.50 | 193.50 | 52,087 |
| 2023-09-20 | 197.50 | 204.50 | 191.00 | 199.50 | 199.50 | 57,077 |
| 2023-09-19 | 211.00 | 213.00 | 197.00 | 203.00 | 203.00 | 86,394 |
| 2023-09-18 | 200.00 | 212.50 | 198.00 | 207.00 | 207.00 | 210,984 |
| 2023-09-15 | 200.50 | 204.50 | 191.00 | 198.00 | 198.00 | 119,481 |
| 2023-09-14 | 182.50 | 190.00 | 179.00 | 190.00 | 190.00 | 83,088 |
| 2023-09-13 | 186.50 | 186.50 | 179.00 | 182.00 | 182.00 | 76,478 |
| 2023-09-12 | 188.50 | 188.50 | 180.50 | 184.00 | 184.00 | 64,842 |
| 2023-09-11 | 190.50 | 190.50 | 181.00 | 183.00 | 183.00 | 125,223 |
| 2023-09-08 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | 0 |
| 2023-09-07 | 198.50 | 198.50 | 190.50 | 191.00 | 191.00 | 38,299 |
| 2023-09-06 | 200.50 | 202.50 | 192.50 | 198.00 | 198.00 | 43,429 |
| 2023-09-05 | 198.50 | 198.50 | 193.00 | 198.50 | 198.50 | 61,400 |
| 2023-09-04 | 198.00 | 202.50 | 193.50 | 198.50 | 198.50 | 34,480 |
| 2023-09-01 | 197.50 | 202.50 | 194.00 | 196.00 | 196.00 | 34,260 |
| 2023-08-31 | 202.50 | 202.50 | 194.50 | 198.00 | 198.00 | 26,822 |
| 2023-08-30 | 197.50 | 202.50 | 192.50 | 195.00 | 195.00 | 84,413 |
| 2023-08-29 | 196.00 | 199.50 | 193.00 | 195.00 | 195.00 | 38,696 |
| 2023-08-28 | 199.50 | 201.50 | 194.00 | 200.50 | 200.50 | 37,909 |
| 2023-08-25 | 199.50 | 203.50 | 194.00 | 196.50 | 196.50 | 57,186 |
| 2023-08-24 | 201.00 | 201.00 | 194.50 | 196.00 | 196.00 | 85,735 |
| 2023-08-23 | 203.50 | 205.50 | 197.00 | 201.00 | 201.00 | 76,317 |
| 2023-08-22 | 208.50 | 208.50 | 198.50 | 200.50 | 200.50 | 107,738 |
| 2023-08-21 | 208.50 | 208.50 | 199.00 | 202.50 | 202.50 | 63,871 |
| 2023-08-18 | 205.00 | 209.50 | 199.50 | 201.00 | 201.00 | 68,113 |
| 2023-08-17 | 216.00 | 216.50 | 205.50 | 205.50 | 205.50 | 48,687 |
| 2023-08-16 | 203.50 | 214.50 | 203.50 | 209.00 | 209.00 | 59,877 |
| 2023-08-15 | 191.50 | 210.00 | 191.50 | 204.50 | 204.50 | 68,058 |
| 2023-08-14 | 195.00 | 200.00 | 188.00 | 195.00 | 195.00 | 102,716 |
| 2023-08-11 | 205.00 | 208.00 | 196.50 | 199.50 | 199.50 | 96,473 |
| 2023-08-10 | 216.00 | 218.50 | 199.00 | 200.50 | 200.50 | 165,010 |
| 2023-08-09 | 225.50 | 225.50 | 214.50 | 218.00 | 218.00 | 84,335 |
| 2023-08-08 | 235.50 | 235.50 | 217.50 | 225.50 | 225.50 | 106,806 |
| 2023-08-07 | 237.00 | 237.00 | 225.50 | 226.00 | 226.00 | 81,517 |
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.