Gongwin Biopharm Holdings Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 321.00 | 321.50 | 310.00 | 311.00 | 311.00 | 58,268 |
| 2023-02-03 | 311.00 | 321.50 | 305.50 | 310.50 | 310.50 | 67,547 |
| 2023-02-02 | 311.00 | 312.00 | 303.00 | 307.00 | 307.00 | 71,775 |
| 2023-02-01 | 301.00 | 309.50 | 300.00 | 309.50 | 309.50 | 158,452 |
| 2023-01-31 | 294.00 | 302.50 | 293.50 | 302.50 | 302.50 | 67,461 |
| 2023-01-30 | 299.50 | 301.50 | 292.50 | 297.00 | 297.00 | 67,671 |
| 2023-01-17 | 300.00 | 300.50 | 290.50 | 294.50 | 294.50 | 54,614 |
| 2023-01-16 | 295.00 | 299.50 | 284.50 | 296.00 | 296.00 | 71,651 |
| 2023-01-13 | 302.50 | 302.50 | 281.00 | 285.00 | 285.00 | 176,158 |
| 2023-01-12 | 297.00 | 303.00 | 290.00 | 299.50 | 299.50 | 126,627 |
| 2023-01-11 | 300.00 | 309.50 | 295.00 | 296.00 | 296.00 | 62,415 |
| 2023-01-10 | 309.50 | 309.50 | 296.50 | 309.50 | 309.50 | 60,565 |
| 2023-01-09 | 309.50 | 311.50 | 298.50 | 301.00 | 301.00 | 66,027 |
| 2023-01-06 | 311.00 | 313.00 | 299.50 | 309.50 | 309.50 | 38,920 |
| 2023-01-05 | 307.00 | 314.50 | 300.50 | 306.50 | 306.50 | 65,272 |
| 2023-01-04 | 305.50 | 319.50 | 303.00 | 310.00 | 310.00 | 98,258 |
| 2023-01-03 | 319.50 | 319.50 | 305.50 | 307.00 | 307.00 | 65,061 |
| 2022-12-30 | 309.50 | 319.50 | 303.00 | 311.50 | 311.50 | 111,988 |
| 2022-12-29 | 307.00 | 309.50 | 297.50 | 309.50 | 309.50 | 44,646 |
| 2022-12-28 | 302.00 | 309.50 | 298.00 | 308.00 | 308.00 | 115,682 |
| 2022-12-27 | 309.50 | 309.50 | 295.00 | 300.00 | 300.00 | 57,847 |
| 2022-12-26 | 297.50 | 309.50 | 295.50 | 300.00 | 300.00 | 44,526 |
| 2022-12-23 | 309.50 | 309.50 | 297.50 | 305.00 | 305.00 | 35,962 |
| 2022-12-22 | 308.50 | 317.50 | 290.50 | 299.00 | 299.00 | 257,201 |
| 2022-12-21 | 320.00 | 325.50 | 308.50 | 310.00 | 310.00 | 151,491 |
| 2022-12-20 | 330.00 | 333.00 | 312.00 | 315.00 | 315.00 | 140,480 |
| 2022-12-19 | 326.50 | 339.50 | 323.50 | 323.50 | 323.50 | 78,482 |
| 2022-12-16 | 337.50 | 339.50 | 326.50 | 328.00 | 328.00 | 31,739 |
| 2022-12-15 | 323.50 | 337.50 | 323.50 | 331.00 | 331.00 | 37,357 |
| 2022-12-14 | 331.50 | 334.50 | 322.50 | 334.50 | 334.50 | 80,163 |
| 2022-12-13 | 329.50 | 331.50 | 323.00 | 325.00 | 325.00 | 66,728 |
| 2022-12-12 | 323.50 | 339.50 | 321.00 | 329.50 | 329.50 | 111,070 |
| 2022-12-09 | 339.50 | 339.50 | 325.00 | 327.50 | 327.50 | 105,993 |
| 2022-12-08 | 339.50 | 339.50 | 325.50 | 335.50 | 335.50 | 56,974 |
| 2022-12-07 | 339.50 | 341.50 | 329.00 | 339.50 | 339.50 | 106,103 |
| 2022-12-06 | 344.50 | 344.50 | 333.50 | 333.50 | 333.50 | 70,193 |
| 2022-12-05 | 346.50 | 346.50 | 334.00 | 341.50 | 341.50 | 124,287 |
| 2022-12-02 | 341.50 | 345.00 | 336.50 | 337.00 | 337.00 | 93,029 |
| 2022-12-01 | 349.50 | 349.50 | 334.00 | 341.00 | 341.00 | 121,629 |
| 2022-11-30 | 347.50 | 357.00 | 343.50 | 347.50 | 347.50 | 173,504 |
| 2022-11-29 | 339.50 | 344.50 | 329.00 | 339.50 | 339.50 | 164,406 |
| 2022-11-28 | 339.50 | 344.50 | 315.50 | 335.00 | 335.00 | 372,823 |
| 2022-11-25 | 374.50 | 376.00 | 338.00 | 341.00 | 341.00 | 896,834 |
| 2022-11-24 | 382.50 | 382.50 | 360.50 | 365.50 | 365.50 | 342,573 |
| 2022-11-23 | 399.50 | 403.50 | 366.50 | 380.00 | 380.00 | 742,596 |
| 2022-11-22 | 417.50 | 434.50 | 385.50 | 399.50 | 399.50 | 421,060 |
| 2022-11-21 | 409.50 | 415.00 | 392.50 | 405.00 | 405.00 | 89,932 |
| 2022-11-18 | 415.00 | 431.50 | 390.50 | 402.50 | 402.50 | 607,732 |
| 2022-11-17 | 399.50 | 419.50 | 395.00 | 407.00 | 407.00 | 519,234 |
| 2022-11-16 | 394.50 | 399.50 | 387.00 | 390.00 | 390.00 | 50,645 |
| 2022-11-15 | 385.50 | 394.50 | 385.50 | 391.00 | 391.00 | 130,776 |
| 2022-11-14 | 394.50 | 394.50 | 387.50 | 394.50 | 394.50 | 46,320 |
| 2022-11-11 | 394.50 | 404.50 | 385.50 | 400.00 | 400.00 | 73,542 |
| 2022-11-10 | 390.00 | 394.50 | 384.00 | 384.50 | 384.50 | 54,260 |
| 2022-11-09 | 389.50 | 394.50 | 383.00 | 386.50 | 386.50 | 81,727 |
| 2022-11-08 | 391.50 | 399.50 | 378.00 | 383.00 | 383.00 | 176,969 |
| 2022-11-07 | 377.00 | 399.50 | 367.50 | 390.00 | 390.00 | 263,554 |
| 2022-11-04 | 351.50 | 379.50 | 342.50 | 368.50 | 368.50 | 232,331 |
| 2022-11-03 | 351.50 | 351.50 | 342.50 | 346.00 | 346.00 | 55,110 |
| 2022-11-02 | 349.50 | 351.50 | 337.50 | 351.50 | 351.50 | 62,040 |
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.