Gongwin Biopharm Holdings Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-01 | 349.50 | 349.50 | 330.50 | 338.50 | 338.50 | 93,151 |
| 2022-10-31 | 350.00 | 354.50 | 343.00 | 345.50 | 345.50 | 93,186 |
| 2022-10-28 | 349.50 | 354.50 | 340.00 | 349.50 | 349.50 | 236,152 |
| 2022-10-27 | 322.50 | 349.50 | 322.50 | 344.50 | 344.50 | 322,842 |
| 2022-10-26 | 330.00 | 334.50 | 300.50 | 322.50 | 322.50 | 336,255 |
| 2022-10-25 | 394.50 | 394.50 | 280.50 | 325.00 | 325.00 | 1,720,457 |
| 2022-10-24 | 404.50 | 405.00 | 390.50 | 391.50 | 391.50 | 225,944 |
| 2022-10-21 | 409.50 | 409.50 | 400.50 | 403.00 | 403.00 | 88,723 |
| 2022-10-20 | 406.00 | 409.50 | 400.50 | 405.00 | 405.00 | 101,032 |
| 2022-10-19 | 405.00 | 409.50 | 403.00 | 405.00 | 405.00 | 120,654 |
| 2022-10-18 | 400.50 | 409.50 | 400.00 | 401.50 | 401.50 | 75,643 |
| 2022-10-17 | 409.50 | 409.50 | 395.50 | 401.00 | 401.00 | 43,983 |
| 2022-10-14 | 404.50 | 409.50 | 400.50 | 406.00 | 406.00 | 117,470 |
| 2022-10-13 | 416.50 | 416.50 | 390.50 | 399.50 | 399.50 | 305,644 |
| 2022-10-12 | 413.50 | 419.50 | 404.00 | 410.00 | 410.00 | 207,152 |
| 2022-10-11 | 422.00 | 429.50 | 405.50 | 411.00 | 411.00 | 315,003 |
| 2022-10-07 | 414.50 | 429.50 | 409.50 | 424.00 | 424.00 | 437,159 |
| 2022-10-06 | 411.50 | 414.50 | 406.00 | 412.00 | 412.00 | 201,639 |
| 2022-10-05 | 411.50 | 414.50 | 405.00 | 410.00 | 410.00 | 109,472 |
| 2022-10-04 | 408.00 | 409.50 | 402.50 | 409.50 | 409.50 | 83,322 |
| 2022-10-03 | 409.50 | 417.50 | 398.50 | 403.50 | 403.50 | 258,234 |
| 2022-09-30 | 396.00 | 404.50 | 394.00 | 399.00 | 399.00 | 122,905 |
| 2022-09-29 | 400.00 | 404.50 | 398.50 | 401.50 | 401.50 | 139,335 |
| 2022-09-28 | 404.00 | 404.50 | 396.50 | 400.00 | 400.00 | 222,829 |
| 2022-09-27 | 399.50 | 404.50 | 393.00 | 400.00 | 400.00 | 173,416 |
| 2022-09-26 | 404.50 | 404.50 | 392.50 | 396.00 | 396.00 | 275,639 |
| 2022-09-23 | 400.00 | 422.50 | 400.00 | 403.00 | 403.00 | 575,962 |
| 2022-09-22 | 397.50 | 397.50 | 397.50 | 397.50 | 397.50 | 0 |
| 2022-09-21 | 397.50 | 397.50 | 397.50 | 397.50 | 397.50 | 0 |
| 2022-09-20 | 397.50 | 397.50 | 397.50 | 397.50 | 397.50 | 0 |
| 2022-09-19 | 397.50 | 397.50 | 397.50 | 397.50 | 397.50 | 0 |
| 2022-09-16 | 395.50 | 403.50 | 394.50 | 397.50 | 397.50 | 150,710 |
| 2022-09-15 | 399.50 | 404.50 | 395.00 | 395.50 | 395.50 | 96,370 |
| 2022-09-14 | 401.00 | 404.50 | 380.50 | 395.00 | 395.00 | 213,042 |
| 2022-09-13 | 404.50 | 407.50 | 397.50 | 402.50 | 402.50 | 117,964 |
| 2022-09-12 | 400.00 | 407.50 | 393.50 | 404.50 | 404.50 | 205,909 |
| 2022-09-08 | 393.00 | 399.50 | 385.50 | 396.50 | 396.50 | 278,122 |
| 2022-09-07 | 398.00 | 409.50 | 380.00 | 391.50 | 391.50 | 443,333 |
| 2022-09-06 | 439.50 | 447.00 | 394.50 | 407.50 | 407.50 | 894,244 |
| 2022-09-05 | 423.50 | 440.00 | 423.50 | 433.00 | 433.00 | 454,857 |
| 2022-09-02 | 426.00 | 431.50 | 422.50 | 429.50 | 429.50 | 356,920 |
| 2022-09-01 | 425.00 | 432.50 | 418.50 | 425.00 | 425.00 | 356,621 |
| 2022-08-31 | 406.00 | 428.50 | 406.00 | 421.00 | 421.00 | 395,701 |
| 2022-08-30 | 400.00 | 409.50 | 399.50 | 408.50 | 408.50 | 238,053 |
| 2022-08-29 | 409.00 | 409.50 | 399.00 | 402.00 | 402.00 | 214,329 |
| 2022-08-26 | 402.50 | 404.50 | 396.50 | 401.50 | 401.50 | 247,049 |
| 2022-08-25 | 400.00 | 401.00 | 395.50 | 399.00 | 399.00 | 87,645 |
| 2022-08-24 | 409.50 | 409.50 | 396.50 | 399.50 | 399.50 | 223,376 |
| 2022-08-23 | 405.00 | 410.00 | 398.50 | 402.00 | 402.00 | 139,913 |
| 2022-08-22 | 405.00 | 409.50 | 398.50 | 409.50 | 409.50 | 311,957 |
| 2022-08-19 | 406.50 | 410.00 | 400.50 | 404.50 | 404.50 | 293,836 |
| 2022-08-18 | 405.00 | 422.00 | 396.50 | 406.50 | 406.50 | 1,293,836 |
| 2022-08-17 | 392.50 | 457.00 | 392.50 | 410.00 | 410.00 | 1,088,659 |
| 2022-08-16 | 395.50 | 396.00 | 389.00 | 392.00 | 392.00 | 114,793 |
| 2022-08-15 | 396.00 | 399.50 | 385.50 | 391.50 | 391.50 | 167,014 |
| 2022-08-12 | 401.00 | 401.00 | 391.00 | 393.00 | 393.00 | 216,580 |
| 2022-08-11 | 400.00 | 401.00 | 393.00 | 397.00 | 397.00 | 211,609 |
| 2022-08-10 | 399.50 | 404.50 | 390.50 | 398.00 | 398.00 | 115,738 |
| 2022-08-09 | 399.00 | 407.50 | 393.50 | 396.00 | 396.00 | 153,067 |
| 2022-08-08 | 401.50 | 405.00 | 388.50 | 395.00 | 395.00 | 393,103 |
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.