Gongwin Biopharm Holdings Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 101.00 | 101.00 | 98.900 | 99.500 | 99.500 | 72,000 |
| 2025-07-24 | 102.00 | 102.00 | 98.900 | 99.500 | 99.500 | 199,043 |
| 2025-07-23 | 101.50 | 103.50 | 101.00 | 102.00 | 102.00 | 99,348 |
| 2025-07-22 | 108.50 | 108.50 | 101.00 | 101.50 | 101.50 | 272,422 |
| 2025-07-21 | 109.00 | 113.00 | 108.50 | 108.50 | 108.50 | 251,184 |
| 2025-07-18 | 117.00 | 118.00 | 111.00 | 113.00 | 113.00 | 827,580 |
| 2025-07-17 | 105.00 | 112.00 | 103.50 | 112.00 | 112.00 | 402,100 |
| 2025-07-16 | 108.50 | 109.50 | 102.00 | 102.00 | 102.00 | 754,552 |
| 2025-07-15 | 108.50 | 108.50 | 108.50 | 108.50 | 108.50 | 160,400 |
| 2025-07-14 | 99.000 | 99.000 | 99.000 | 99.000 | 99.000 | 62,709 |
| 2025-07-11 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 80,050 |
| 2025-07-10 | 83.300 | 83.900 | 81.700 | 81.900 | 81.900 | 128,070 |
| 2025-07-09 | 82.500 | 85.000 | 81.900 | 83.900 | 83.900 | 134,190 |
| 2025-07-08 | 86.000 | 86.000 | 80.300 | 82.000 | 82.000 | 192,056 |
| 2025-07-07 | 87.000 | 89.000 | 85.000 | 86.000 | 86.000 | 81,200 |
| 2025-07-04 | 89.000 | 89.000 | 85.700 | 86.800 | 86.800 | 127,018 |
| 2025-07-03 | 87.600 | 90.900 | 87.600 | 88.600 | 88.600 | 144,080 |
| 2025-07-02 | 88.100 | 90.000 | 86.100 | 87.500 | 87.500 | 142,001 |
| 2025-07-01 | 89.000 | 89.900 | 86.800 | 88.000 | 88.000 | 125,030 |
| 2025-06-30 | 91.200 | 91.400 | 88.100 | 89.000 | 89.000 | 63,020 |
| 2025-06-27 | 94.800 | 94.800 | 90.200 | 90.900 | 90.900 | 121,040 |
| 2025-06-26 | 94.200 | 94.900 | 93.500 | 93.800 | 93.800 | 58,122 |
| 2025-06-25 | 93.500 | 97.100 | 92.000 | 93.500 | 93.500 | 180,128 |
| 2025-06-24 | 96.000 | 96.000 | 93.100 | 93.500 | 93.500 | 140,043 |
| 2025-06-23 | 93.800 | 95.800 | 93.000 | 95.000 | 95.000 | 81,570 |
| 2025-06-20 | 98.400 | 98.400 | 95.000 | 96.000 | 96.000 | 67,050 |
| 2025-06-19 | 100.00 | 100.50 | 97.000 | 97.100 | 97.100 | 166,851 |
| 2025-06-18 | 99.600 | 100.50 | 99.400 | 100.00 | 100.00 | 78,051 |
| 2025-06-17 | 100.00 | 102.00 | 99.700 | 99.800 | 99.800 | 62,103 |
| 2025-06-16 | 102.50 | 103.00 | 99.800 | 101.50 | 101.50 | 195,122 |
| 2025-06-13 | 104.50 | 105.50 | 102.00 | 102.50 | 102.50 | 124,240 |
| 2025-06-12 | 105.00 | 107.00 | 104.50 | 105.50 | 105.50 | 88,080 |
| 2025-06-11 | 105.50 | 106.00 | 104.00 | 105.50 | 105.50 | 163,000 |
| 2025-06-10 | 108.00 | 108.00 | 104.00 | 104.00 | 104.00 | 203,025 |
| 2025-06-09 | 111.00 | 112.50 | 106.50 | 108.00 | 108.00 | 187,020 |
| 2025-06-06 | 111.50 | 112.50 | 109.50 | 111.00 | 111.00 | 68,173 |
| 2025-06-05 | 110.00 | 111.00 | 108.00 | 110.50 | 110.50 | 136,167 |
| 2025-06-04 | 111.50 | 111.50 | 109.00 | 110.00 | 110.00 | 108,060 |
| 2025-06-03 | 113.00 | 114.00 | 109.00 | 110.00 | 110.00 | 131,051 |
| 2025-06-02 | 113.00 | 115.00 | 111.50 | 112.00 | 112.00 | 96,288 |
| 2025-05-29 | 114.50 | 114.50 | 108.00 | 113.50 | 113.50 | 168,068 |
| 2025-05-28 | 116.50 | 118.00 | 114.00 | 114.00 | 114.00 | 127,250 |
| 2025-05-27 | 114.00 | 117.00 | 114.00 | 115.50 | 115.50 | 123,574 |
| 2025-05-26 | 115.50 | 116.00 | 113.00 | 114.50 | 114.50 | 113,012 |
| 2025-05-23 | 114.50 | 116.50 | 113.50 | 115.50 | 115.50 | 35,310 |
| 2025-05-22 | 112.50 | 115.00 | 112.00 | 114.00 | 114.00 | 277,310 |
| 2025-05-21 | 112.00 | 113.00 | 111.00 | 112.50 | 112.50 | 74,264 |
| 2025-05-20 | 113.00 | 113.50 | 110.50 | 112.00 | 112.00 | 93,618 |
| 2025-05-19 | 112.00 | 117.00 | 111.00 | 113.00 | 113.00 | 270,445 |
| 2025-05-16 | 108.00 | 113.00 | 107.00 | 112.00 | 112.00 | 178,322 |
| 2025-05-15 | 109.50 | 111.00 | 107.00 | 107.00 | 107.00 | 96,012 |
| 2025-05-14 | 102.00 | 111.00 | 102.00 | 109.50 | 109.50 | 377,160 |
| 2025-05-13 | 102.50 | 104.00 | 100.50 | 101.50 | 101.50 | 104,040 |
| 2025-05-12 | 101.00 | 102.00 | 100.00 | 100.00 | 100.00 | 72,052 |
| 2025-05-09 | 101.00 | 101.50 | 99.800 | 101.00 | 101.00 | 90,250 |
| 2025-05-08 | 101.50 | 102.00 | 99.500 | 99.900 | 99.900 | 148,030 |
| 2025-05-07 | 99.500 | 105.00 | 99.300 | 101.00 | 101.00 | 176,300 |
| 2025-05-06 | 98.000 | 104.00 | 97.900 | 99.100 | 99.100 | 229,001 |
| 2025-05-05 | 98.300 | 98.600 | 96.500 | 98.000 | 98.000 | 203,070 |
| 2025-05-02 | 98.500 | 100.00 | 97.700 | 98.300 | 98.300 | 169,100 |
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.