Gongwin Biopharm Holdings Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-08 | 401.50 | 405.00 | 388.50 | 395.00 | 395.00 | 393,103 |
| 2022-08-05 | 380.00 | 407.50 | 380.00 | 405.00 | 405.00 | 604,781 |
| 2022-08-04 | 378.00 | 389.50 | 368.00 | 384.50 | 384.50 | 293,617 |
| 2022-08-03 | 375.50 | 384.50 | 373.00 | 377.00 | 377.00 | 495,691 |
| 2022-08-02 | 388.50 | 404.50 | 371.00 | 383.00 | 383.00 | 453,537 |
| 2022-08-01 | 396.00 | 405.00 | 388.50 | 392.00 | 392.00 | 307,105 |
| 2022-07-29 | 389.50 | 407.50 | 381.00 | 394.00 | 394.00 | 496,857 |
| 2022-07-28 | 370.00 | 389.50 | 368.00 | 389.50 | 389.50 | 353,291 |
| 2022-07-27 | 374.50 | 375.00 | 350.50 | 372.00 | 372.00 | 780,814 |
| 2022-07-26 | 370.50 | 381.00 | 363.50 | 368.50 | 368.50 | 365,225 |
| 2022-07-25 | 378.00 | 382.50 | 372.50 | 375.50 | 375.50 | 157,089 |
| 2022-07-22 | 380.00 | 383.50 | 372.50 | 375.00 | 375.00 | 81,837 |
| 2022-07-21 | 383.00 | 391.00 | 361.00 | 377.00 | 377.00 | 303,318 |
| 2022-07-20 | 374.50 | 394.50 | 365.00 | 385.50 | 385.50 | 345,112 |
| 2022-07-19 | 366.15 | 370.10 | 354.79 | 366.15 | 366.15 | 342,049 |
| 2022-07-18 | 388.88 | 394.81 | 336.50 | 358.74 | 358.74 | 1,002,962 |
| 2022-07-15 | 360.22 | 389.37 | 346.39 | 378.01 | 378.01 | 656,322 |
| 2022-07-14 | 335.02 | 352.81 | 332.06 | 349.35 | 349.35 | 461,234 |
| 2022-07-13 | 316.24 | 337.49 | 311.30 | 328.60 | 328.60 | 496,528 |
| 2022-07-12 | 315.75 | 315.75 | 310.31 | 314.76 | 314.76 | 320,780 |
| 2022-07-11 | 315.75 | 315.75 | 310.31 | 312.78 | 312.78 | 315,411 |
| 2022-07-08 | 316.74 | 316.74 | 306.85 | 312.78 | 312.78 | 355,738 |
| 2022-07-07 | 310.81 | 321.68 | 306.36 | 309.33 | 309.33 | 315,258 |
| 2022-07-06 | 297.96 | 321.68 | 293.51 | 302.41 | 302.41 | 1,070,791 |
| 2022-07-05 | 277.21 | 288.57 | 272.27 | 285.11 | 285.11 | 258,775 |
| 2022-07-04 | 273.75 | 281.16 | 271.28 | 275.23 | 275.23 | 256,388 |
| 2022-07-01 | 286.10 | 286.10 | 270.29 | 272.27 | 272.27 | 466,352 |
| 2022-06-30 | 281.16 | 289.07 | 274.24 | 279.68 | 279.68 | 687,837 |
| 2022-06-29 | 266.34 | 281.16 | 266.34 | 279.68 | 279.68 | 402,408 |
| 2022-06-28 | 267.82 | 269.79 | 265.35 | 267.82 | 267.82 | 225,967 |
| 2022-06-27 | 266.34 | 271.28 | 263.37 | 269.79 | 269.79 | 508,041 |
| 2022-06-24 | 266.34 | 266.34 | 260.90 | 263.37 | 263.37 | 130,249 |
| 2022-06-23 | 268.31 | 268.31 | 259.42 | 261.89 | 261.89 | 82,751 |
| 2022-06-22 | 266.34 | 268.31 | 257.44 | 268.31 | 268.31 | 323,794 |
| 2022-06-21 | 256.45 | 266.34 | 250.52 | 266.34 | 266.34 | 163,868 |
| 2022-06-20 | 260.90 | 264.36 | 251.51 | 251.51 | 251.51 | 172,213 |
| 2022-06-17 | 262.88 | 266.34 | 255.47 | 260.90 | 260.90 | 95,020 |
| 2022-06-16 | 266.34 | 268.31 | 257.94 | 258.43 | 258.43 | 414,280 |
| 2022-06-15 | 260.41 | 269.79 | 256.95 | 262.38 | 262.38 | 282,908 |
| 2022-06-14 | 266.34 | 266.34 | 259.42 | 263.87 | 263.87 | 146,719 |
| 2022-06-13 | 266.34 | 268.31 | 257.44 | 264.85 | 264.85 | 310,758 |
| 2022-06-10 | 259.42 | 269.79 | 252.50 | 261.89 | 261.89 | 542,623 |
| 2022-06-09 | 256.45 | 258.43 | 249.04 | 257.44 | 257.44 | 191,246 |
| 2022-06-08 | 252.50 | 259.91 | 247.56 | 250.52 | 250.52 | 149,574 |
| 2022-06-07 | 252.01 | 252.99 | 245.58 | 249.04 | 249.04 | 97,837 |
| 2022-06-06 | 244.59 | 252.50 | 244.59 | 248.05 | 248.05 | 75,492 |
| 2022-06-02 | 255.47 | 256.45 | 245.58 | 251.51 | 251.51 | 82,897 |
| 2022-06-01 | 257.44 | 257.44 | 246.57 | 249.04 | 249.04 | 60,835 |
| 2022-05-31 | 247.56 | 256.95 | 245.58 | 250.03 | 250.03 | 48,501 |
| 2022-05-30 | 261.39 | 261.89 | 249.54 | 252.01 | 252.01 | 231,988 |
| 2022-05-27 | 259.42 | 265.35 | 254.97 | 257.94 | 257.94 | 108,118 |
| 2022-05-26 | 256.45 | 257.94 | 251.51 | 256.45 | 256.45 | 131,971 |
| 2022-05-25 | 257.44 | 259.42 | 250.03 | 256.45 | 256.45 | 173,120 |
| 2022-05-24 | 254.97 | 267.82 | 250.52 | 252.99 | 252.99 | 214,417 |
| 2022-05-23 | 250.52 | 256.45 | 248.55 | 251.02 | 251.02 | 114,434 |
| 2022-05-20 | 239.65 | 256.45 | 239.65 | 251.51 | 251.51 | 276,137 |
| 2022-05-19 | 248.55 | 249.04 | 237.68 | 246.57 | 246.57 | 59,686 |
| 2022-05-18 | 248.05 | 249.54 | 240.15 | 244.10 | 244.10 | 166,300 |
| 2022-05-17 | 244.10 | 249.04 | 244.10 | 245.09 | 245.09 | 91,524 |
| 2022-05-16 | 252.01 | 254.48 | 246.08 | 247.56 | 247.56 | 59,397 |
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.