Gongwin Biopharm Holdings Co. Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	291.04	291.04	274.24	279.68	279.68	150,625
2022-02-11	285.61	291.04	276.22	282.64	282.64	124,542
2022-02-10	294.01	305.87	276.71	278.69	278.69	630,188
2022-02-09	286.10	298.95	277.21	291.54	291.54	463,600
2022-02-08	282.15	285.11	272.27	273.25	273.25	179,116
2022-02-07	246.57	298.95	246.57	273.75	273.75	654,057
2022-01-26	236.19	246.57	236.19	241.14	241.14	193,157
2022-01-25	230.26	244.59	227.79	238.66	238.66	241,517
2022-01-24	233.23	236.69	223.35	234.22	234.22	110,590
2022-01-21	237.68	246.57	232.74	233.72	233.72	169,835
2022-01-20	235.70	246.57	235.70	240.15	240.15	64,979
2022-01-19	245.09	246.57	235.70	241.14	241.14	74,922
2022-01-18	247.07	247.56	239.65	240.15	240.15	161,238
2022-01-17	246.57	247.07	231.75	246.57	246.57	225,330
2022-01-14	265.35	265.35	222.36	243.11	243.11	1,121,920
2022-01-13	282.15	282.15	254.97	265.35	265.35	327,616
2022-01-12	282.15	282.64	274.74	281.65	281.65	172,285
2022-01-11	286.10	286.10	275.23	279.68	279.68	146,421
2022-01-10	286.10	286.10	276.22	279.68	279.68	80,279
2022-01-07	286.10	300.93	276.22	282.64	282.64	572,798
2022-01-06	281.65	286.10	275.23	282.64	282.64	256,005
2022-01-05	282.15	282.15	275.72	282.15	282.15	126,324
2022-01-04	284.12	284.12	275.23	277.70	277.70	112,204
2022-01-03	284.12	284.12	275.23	275.23	275.23	112,971
2021-12-30	286.10	286.10	274.24	277.21	277.21	274,919
2021-12-29	286.10	286.10	275.23	286.10	286.10	62,368
2021-12-28	286.10	287.09	277.21	280.67	280.67	90,082
2021-12-27	287.58	287.58	276.22	281.65	281.65	145,345
2021-12-24	268.81	291.04	267.32	284.62	284.62	662,783
2021-12-23	281.16	282.15	267.32	277.21	277.21	541,363
2021-12-22	281.16	288.57	271.28	277.70	277.70	394,253
2021-12-21	277.70	282.15	266.83	275.72	275.72	916,704
2021-12-20	305.87	306.36	280.67	280.67	280.67	790,035
2021-12-17	279.18	301.42	274.74	297.47	297.47	1,065,622
2021-12-16	271.77	280.17	267.32	277.70	277.70	489,230
2021-12-15	266.83	274.74	260.41	268.81	268.81	342,523
2021-12-14	266.34	276.22	257.44	261.89	261.89	749,089
2021-12-13	243.61	266.34	237.18	259.91	259.91	1,254,371
2021-12-10	240.64	243.61	231.75	240.15	240.15	230,171
2021-12-09	233.72	240.64	232.24	234.22	234.22	182,467
2021-12-08	237.18	240.64	233.72	233.72	233.72	88,902
2021-12-07	233.72	241.14	232.74	234.22	234.22	164,757
2021-12-06	235.70	243.61	235.21	237.18	237.18	74,830
2021-12-03	241.14	243.61	234.71	235.70	235.70	117,369
2021-12-02	243.61	246.57	234.71	241.14	241.14	332,051
2021-12-01	236.69	241.63	228.78	241.63	241.63	499,932
2021-11-30	224.83	236.69	223.35	229.77	229.77	353,276
2021-11-29	226.31	227.30	212.48	224.83	224.83	292,137
2021-11-26	232.24	234.71	226.31	227.30	227.30	185,405
2021-11-25	228.29	234.71	226.81	229.28	229.28	165,391
2021-11-24	227.30	235.21	225.32	231.25	231.25	207,219
2021-11-23	232.24	234.71	223.84	224.83	224.83	213,823
2021-11-22	214.95	234.71	213.46	226.31	226.31	855,415
2021-11-19	210.01	211.98	202.10	211.98	211.98	145,491
2021-11-18	207.04	211.49	202.59	202.59	202.59	64,111
2021-11-17	209.51	211.49	202.59	211.49	211.49	108,811
2021-11-16	200.62	211.49	200.62	204.57	204.57	123,559
2021-11-15	203.09	204.08	197.16	201.11	201.11	153,779
2021-11-12	195.18	203.09	195.18	198.15	198.15	112,656
2021-11-11	201.11	203.09	193.70	196.17	196.17	197,493

← NewerPage 20 of 21 · 1,220 trading daysOlder →

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.