Gongwin Biopharm Holdings Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-09 | 300.00 | 309.50 | 298.50 | 301.00 | 301.00 | 108,277 |
| 2023-05-08 | 304.00 | 309.50 | 300.00 | 301.50 | 301.50 | 58,417 |
| 2023-05-05 | 306.00 | 314.50 | 300.00 | 305.50 | 305.50 | 196,425 |
| 2023-05-04 | 306.50 | 314.50 | 301.50 | 306.00 | 306.00 | 59,383 |
| 2023-05-03 | 316.50 | 319.50 | 307.50 | 309.50 | 309.50 | 60,768 |
| 2023-05-02 | 315.00 | 319.50 | 310.00 | 313.00 | 313.00 | 54,563 |
| 2023-04-28 | 319.50 | 319.50 | 312.50 | 316.00 | 316.00 | 888,272 |
| 2023-04-27 | 319.50 | 320.00 | 309.50 | 310.00 | 310.00 | 52,187 |
| 2023-04-26 | 307.50 | 319.50 | 300.00 | 311.50 | 311.50 | 528,656 |
| 2023-04-25 | 308.00 | 309.00 | 295.50 | 296.50 | 296.50 | 107,533 |
| 2023-04-24 | 318.00 | 319.50 | 305.50 | 306.50 | 306.50 | 37,573 |
| 2023-04-21 | 309.00 | 319.50 | 306.50 | 308.50 | 308.50 | 74,935 |
| 2023-04-20 | 313.50 | 324.50 | 309.00 | 309.00 | 309.00 | 149,846 |
| 2023-04-19 | 316.50 | 324.50 | 314.00 | 314.00 | 314.00 | 51,902 |
| 2023-04-18 | 319.00 | 325.00 | 314.50 | 318.00 | 318.00 | 77,148 |
| 2023-04-17 | 313.50 | 319.00 | 313.50 | 316.00 | 316.00 | 103,695 |
| 2023-04-14 | 318.00 | 322.00 | 313.50 | 315.00 | 315.00 | 123,174 |
| 2023-04-13 | 322.00 | 324.50 | 314.00 | 318.00 | 318.00 | 55,299 |
| 2023-04-12 | 315.00 | 324.50 | 314.00 | 316.00 | 316.00 | 36,277 |
| 2023-04-11 | 320.00 | 324.50 | 313.50 | 318.00 | 318.00 | 24,423 |
| 2023-04-10 | 324.50 | 324.50 | 313.50 | 316.00 | 316.00 | 75,636 |
| 2023-04-07 | 320.00 | 325.00 | 315.50 | 317.50 | 317.50 | 236,279 |
| 2023-04-06 | 321.50 | 329.50 | 312.50 | 319.00 | 319.00 | 435,511 |
| 2023-03-31 | 319.50 | 322.50 | 314.00 | 319.00 | 319.00 | 128,109 |
| 2023-03-30 | 309.50 | 319.50 | 306.00 | 312.50 | 312.50 | 179,055 |
| 2023-03-29 | 308.50 | 311.50 | 304.00 | 306.00 | 306.00 | 84,757 |
| 2023-03-28 | 311.50 | 311.50 | 305.00 | 305.50 | 305.50 | 100,758 |
| 2023-03-27 | 314.50 | 314.50 | 305.50 | 309.50 | 309.50 | 77,468 |
| 2023-03-24 | 312.00 | 312.50 | 305.50 | 311.50 | 311.50 | 50,801 |
| 2023-03-23 | 310.00 | 314.50 | 305.50 | 310.50 | 310.50 | 41,356 |
| 2023-03-22 | 314.50 | 314.50 | 305.50 | 310.00 | 310.00 | 40,614 |
| 2023-03-21 | 314.50 | 314.50 | 308.50 | 309.00 | 309.00 | 44,956 |
| 2023-03-20 | 319.00 | 319.00 | 310.00 | 314.50 | 314.50 | 71,456 |
| 2023-03-17 | 320.50 | 320.50 | 310.50 | 316.00 | 316.00 | 53,955 |
| 2023-03-16 | 320.50 | 320.50 | 310.50 | 314.00 | 314.00 | 109,558 |
| 2023-03-15 | 325.50 | 325.50 | 310.00 | 315.50 | 315.50 | 174,604 |
| 2023-03-14 | 310.00 | 325.50 | 309.00 | 313.00 | 313.00 | 192,452 |
| 2023-03-13 | 309.50 | 309.50 | 299.50 | 300.50 | 300.50 | 82,236 |
| 2023-03-10 | 308.00 | 314.50 | 302.00 | 306.00 | 306.00 | 106,179 |
| 2023-03-09 | 307.50 | 314.50 | 304.00 | 306.00 | 306.00 | 97,781 |
| 2023-03-08 | 305.50 | 314.50 | 305.00 | 305.50 | 305.50 | 70,907 |
| 2023-03-07 | 311.00 | 314.50 | 304.50 | 307.00 | 307.00 | 56,784 |
| 2023-03-06 | 314.50 | 314.50 | 305.00 | 308.00 | 308.00 | 90,328 |
| 2023-03-03 | 313.00 | 314.50 | 305.50 | 308.00 | 308.00 | 118,744 |
| 2023-03-02 | 309.50 | 314.50 | 304.00 | 308.50 | 308.50 | 170,303 |
| 2023-03-01 | 305.00 | 309.50 | 300.50 | 307.00 | 307.00 | 81,646 |
| 2023-02-24 | 302.00 | 311.50 | 300.50 | 301.00 | 301.00 | 77,995 |
| 2023-02-23 | 308.00 | 311.50 | 302.50 | 302.50 | 302.50 | 88,820 |
| 2023-02-22 | 304.00 | 314.50 | 302.50 | 306.00 | 306.00 | 100,002 |
| 2023-02-21 | 314.50 | 314.50 | 305.00 | 305.00 | 305.00 | 72,240 |
| 2023-02-20 | 316.50 | 316.50 | 305.50 | 308.00 | 308.00 | 105,764 |
| 2023-02-17 | 314.50 | 316.50 | 305.50 | 308.50 | 308.50 | 51,884 |
| 2023-02-16 | 316.00 | 316.00 | 305.00 | 313.00 | 313.00 | 73,721 |
| 2023-02-15 | 319.00 | 319.50 | 305.50 | 312.00 | 312.00 | 97,046 |
| 2023-02-14 | 313.00 | 319.50 | 309.00 | 311.50 | 311.50 | 46,898 |
| 2023-02-13 | 311.50 | 321.50 | 309.50 | 315.50 | 315.50 | 81,302 |
| 2023-02-10 | 315.50 | 324.50 | 310.50 | 317.00 | 317.00 | 70,294 |
| 2023-02-09 | 324.00 | 324.50 | 314.50 | 320.00 | 320.00 | 63,834 |
| 2023-02-08 | 323.00 | 324.50 | 313.50 | 319.50 | 319.50 | 68,542 |
| 2023-02-07 | 321.50 | 324.50 | 313.00 | 317.00 | 317.00 | 37,371 |
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.