Gongwin Biopharm Holdings Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 227.50 | 235.00 | 222.50 | 230.00 | 230.00 | 97,942 |
| 2023-08-02 | 238.00 | 238.00 | 221.50 | 222.50 | 222.50 | 189,514 |
| 2023-08-01 | 245.00 | 245.00 | 230.00 | 230.00 | 230.00 | 264,324 |
| 2023-07-31 | 222.50 | 246.50 | 219.00 | 235.50 | 235.50 | 388,983 |
| 2023-07-28 | 196.50 | 220.50 | 193.00 | 215.00 | 215.00 | 507,486 |
| 2023-07-27 | 191.50 | 194.50 | 186.50 | 190.00 | 190.00 | 134,007 |
| 2023-07-26 | 183.00 | 191.50 | 181.00 | 186.50 | 186.50 | 147,109 |
| 2023-07-25 | 184.50 | 187.50 | 179.50 | 180.00 | 180.00 | 140,349 |
| 2023-07-24 | 188.50 | 188.50 | 178.50 | 181.50 | 181.50 | 219,566 |
| 2023-07-21 | 189.00 | 191.50 | 176.00 | 182.00 | 182.00 | 697,275 |
| 2023-07-20 | 194.00 | 196.00 | 184.50 | 188.50 | 188.50 | 189,262 |
| 2023-07-19 | 188.50 | 196.00 | 183.00 | 187.00 | 187.00 | 313,802 |
| 2023-07-18 | 189.00 | 204.50 | 176.00 | 188.00 | 188.00 | 742,416 |
| 2023-07-17 | 218.00 | 220.00 | 185.00 | 192.50 | 192.50 | 714,278 |
| 2023-07-14 | 221.50 | 225.50 | 207.00 | 212.50 | 212.50 | 313,655 |
| 2023-07-13 | 236.00 | 245.50 | 206.50 | 210.50 | 210.50 | 510,768 |
| 2023-07-12 | 249.00 | 249.00 | 227.00 | 234.50 | 234.50 | 433,309 |
| 2023-07-11 | 249.50 | 253.00 | 243.00 | 247.50 | 247.50 | 78,728 |
| 2023-07-10 | 262.50 | 262.50 | 250.00 | 251.00 | 251.00 | 56,903 |
| 2023-07-07 | 260.00 | 262.50 | 252.50 | 262.50 | 262.50 | 18,717 |
| 2023-07-06 | 267.50 | 269.50 | 256.00 | 262.50 | 262.50 | 62,924 |
| 2023-07-05 | 271.00 | 272.50 | 259.50 | 261.00 | 261.00 | 49,194 |
| 2023-07-04 | 263.50 | 272.50 | 261.50 | 263.00 | 263.00 | 54,175 |
| 2023-07-03 | 264.50 | 270.50 | 257.50 | 263.00 | 263.00 | 48,569 |
| 2023-06-30 | 261.50 | 264.50 | 253.50 | 256.00 | 256.00 | 44,699 |
| 2023-06-29 | 259.50 | 261.50 | 254.00 | 255.50 | 255.50 | 75,475 |
| 2023-06-28 | 255.00 | 259.50 | 247.00 | 253.00 | 253.00 | 45,096 |
| 2023-06-27 | 257.50 | 257.50 | 247.00 | 251.00 | 251.00 | 40,804 |
| 2023-06-26 | 252.50 | 255.00 | 248.00 | 249.50 | 249.50 | 40,760 |
| 2023-06-21 | 255.00 | 259.50 | 248.00 | 252.50 | 252.50 | 67,312 |
| 2023-06-20 | 256.00 | 259.50 | 248.50 | 253.00 | 253.00 | 53,766 |
| 2023-06-19 | 259.50 | 259.50 | 249.00 | 249.00 | 249.00 | 62,733 |
| 2023-06-16 | 257.00 | 259.50 | 248.00 | 251.00 | 251.00 | 92,670 |
| 2023-06-15 | 251.50 | 256.50 | 246.50 | 251.50 | 251.50 | 48,657 |
| 2023-06-14 | 251.50 | 252.00 | 245.00 | 250.00 | 250.00 | 83,746 |
| 2023-06-13 | 248.50 | 258.00 | 239.00 | 245.50 | 245.50 | 412,157 |
| 2023-06-12 | 257.00 | 259.50 | 247.50 | 250.50 | 250.50 | 185,754 |
| 2023-06-09 | 264.00 | 264.00 | 257.50 | 257.50 | 257.50 | 94,322 |
| 2023-06-08 | 266.00 | 266.00 | 259.00 | 260.50 | 260.50 | 55,303 |
| 2023-06-07 | 266.00 | 267.50 | 259.00 | 261.00 | 261.00 | 151,107 |
| 2023-06-06 | 265.50 | 273.00 | 255.50 | 266.00 | 266.00 | 274,237 |
| 2023-06-05 | 276.00 | 276.00 | 268.00 | 268.50 | 268.50 | 98,835 |
| 2023-06-02 | 279.50 | 279.50 | 269.50 | 273.50 | 273.50 | 89,526 |
| 2023-06-01 | 275.00 | 279.50 | 268.00 | 275.00 | 275.00 | 322,244 |
| 2023-05-31 | 280.00 | 285.50 | 269.50 | 279.50 | 279.50 | 295,756 |
| 2023-05-30 | 287.00 | 287.50 | 275.00 | 279.50 | 279.50 | 246,471 |
| 2023-05-29 | 290.00 | 294.50 | 284.00 | 289.50 | 289.50 | 141,539 |
| 2023-05-26 | 286.50 | 294.50 | 284.00 | 287.00 | 287.00 | 143,269 |
| 2023-05-25 | 290.00 | 294.50 | 286.00 | 286.50 | 286.50 | 91,038 |
| 2023-05-24 | 290.50 | 294.50 | 286.50 | 288.00 | 288.00 | 45,149 |
| 2023-05-23 | 287.00 | 294.50 | 287.00 | 288.00 | 288.00 | 63,248 |
| 2023-05-22 | 287.00 | 294.50 | 284.50 | 288.50 | 288.50 | 46,011 |
| 2023-05-19 | 285.00 | 292.00 | 284.00 | 287.50 | 287.50 | 72,499 |
| 2023-05-18 | 288.00 | 294.50 | 284.50 | 287.00 | 287.00 | 79,593 |
| 2023-05-17 | 294.50 | 294.50 | 285.50 | 294.50 | 294.50 | 38,306 |
| 2023-05-16 | 293.00 | 294.50 | 285.50 | 289.00 | 289.00 | 63,807 |
| 2023-05-15 | 297.50 | 297.50 | 289.00 | 291.50 | 291.50 | 54,201 |
| 2023-05-12 | 300.50 | 300.50 | 294.00 | 294.00 | 294.00 | 40,788 |
| 2023-05-11 | 300.00 | 305.00 | 296.00 | 296.00 | 296.00 | 67,325 |
| 2023-05-10 | 300.50 | 301.00 | 297.50 | 300.00 | 300.00 | 101,092 |
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.