Gongwin Biopharm Holdings Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-30 | 98.300 | 99.700 | 96.100 | 97.700 | 97.700 | 236,225 |
| 2025-04-29 | 91.200 | 98.800 | 91.200 | 98.000 | 98.000 | 247,103 |
| 2025-04-28 | 84.900 | 92.300 | 84.900 | 91.200 | 91.200 | 202,199 |
| 2025-04-25 | 83.900 | 85.600 | 83.900 | 84.100 | 84.100 | 221,273 |
| 2025-04-24 | 84.700 | 85.000 | 82.500 | 82.900 | 82.900 | 121,015 |
| 2025-04-23 | 80.600 | 85.500 | 80.200 | 84.700 | 84.700 | 331,120 |
| 2025-04-22 | 80.800 | 82.000 | 78.000 | 78.000 | 78.000 | 183,259 |
| 2025-04-21 | 83.500 | 83.500 | 82.000 | 82.000 | 82.000 | 138,018 |
| 2025-04-18 | 81.500 | 84.000 | 80.800 | 83.000 | 83.000 | 178,260 |
| 2025-04-17 | 80.100 | 85.500 | 80.100 | 82.600 | 82.600 | 347,101 |
| 2025-04-16 | 81.300 | 81.400 | 76.600 | 77.800 | 77.800 | 151,353 |
| 2025-04-15 | 78.000 | 82.900 | 78.000 | 82.200 | 82.200 | 185,200 |
| 2025-04-14 | 76.000 | 78.900 | 74.000 | 76.600 | 76.600 | 220,100 |
| 2025-04-11 | 78.500 | 80.600 | 73.000 | 77.500 | 77.500 | 157,180 |
| 2025-04-10 | 80.000 | 80.700 | 78.200 | 80.700 | 80.700 | 315,000 |
| 2025-04-09 | 80.000 | 80.500 | 73.400 | 73.400 | 73.400 | 252,320 |
| 2025-04-08 | 81.400 | 87.000 | 81.000 | 81.500 | 81.500 | 307,348 |
| 2025-04-07 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 25,000 |
| 2025-04-02 | 103.50 | 103.50 | 98.000 | 100.00 | 100.00 | 79,253 |
| 2025-04-01 | 95.000 | 103.50 | 95.000 | 101.50 | 101.50 | 215,448 |
| 2025-03-31 | 103.50 | 103.50 | 94.500 | 94.600 | 94.600 | 443,100 |
| 2025-03-28 | 101.50 | 105.00 | 101.50 | 104.00 | 104.00 | 256,071 |
| 2025-03-27 | 102.00 | 102.00 | 100.00 | 100.00 | 100.00 | 41,324 |
| 2025-03-26 | 102.50 | 103.50 | 101.00 | 101.50 | 101.50 | 54,000 |
| 2025-03-25 | 101.50 | 102.00 | 100.00 | 101.50 | 101.50 | 99,760 |
| 2025-03-24 | 100.50 | 101.50 | 100.00 | 100.50 | 100.50 | 45,188 |
| 2025-03-21 | 101.50 | 101.50 | 100.00 | 100.50 | 100.50 | 82,007 |
| 2025-03-20 | 101.00 | 101.50 | 100.00 | 101.50 | 101.50 | 74,190 |
| 2025-03-19 | 102.50 | 102.50 | 100.50 | 100.50 | 100.50 | 71,093 |
| 2025-03-18 | 101.00 | 103.00 | 100.00 | 102.00 | 102.00 | 91,020 |
| 2025-03-17 | 103.50 | 103.50 | 100.50 | 101.00 | 101.00 | 49,040 |
| 2025-03-14 | 101.00 | 103.50 | 99.600 | 103.50 | 103.50 | 104,110 |
| 2025-03-13 | 104.00 | 104.00 | 100.50 | 101.50 | 101.50 | 120,200 |
| 2025-03-12 | 102.50 | 104.50 | 102.00 | 103.00 | 103.00 | 99,024 |
| 2025-03-11 | 101.00 | 102.50 | 100.00 | 102.00 | 102.00 | 106,009 |
| 2025-03-10 | 102.00 | 104.50 | 101.50 | 103.00 | 103.00 | 76,367 |
| 2025-03-07 | 101.00 | 103.50 | 101.00 | 102.50 | 102.50 | 97,383 |
| 2025-03-06 | 104.50 | 104.50 | 103.00 | 103.00 | 103.00 | 106,120 |
| 2025-03-05 | 105.00 | 106.50 | 104.50 | 104.50 | 104.50 | 70,170 |
| 2025-03-04 | 107.50 | 107.50 | 103.00 | 105.00 | 105.00 | 173,068 |
| 2025-03-03 | 110.00 | 111.00 | 108.00 | 108.00 | 108.00 | 151,342 |
| 2025-02-27 | 114.00 | 115.50 | 111.50 | 113.00 | 113.00 | 133,000 |
| 2025-02-26 | 116.50 | 116.50 | 114.00 | 114.00 | 114.00 | 54,140 |
| 2025-02-25 | 116.50 | 116.50 | 115.00 | 115.00 | 115.00 | 66,100 |
| 2025-02-24 | 117.50 | 117.50 | 115.50 | 115.50 | 115.50 | 107,000 |
| 2025-02-21 | 115.00 | 116.50 | 115.00 | 116.50 | 116.50 | 37,300 |
| 2025-02-20 | 116.00 | 117.00 | 115.00 | 115.50 | 115.50 | 84,198 |
| 2025-02-19 | 118.00 | 118.00 | 115.50 | 116.00 | 116.00 | 115,200 |
| 2025-02-18 | 118.50 | 119.00 | 116.50 | 118.00 | 118.00 | 176,135 |
| 2025-02-17 | 121.00 | 121.50 | 118.50 | 118.50 | 118.50 | 202,420 |
| 2025-02-14 | 118.50 | 122.00 | 118.50 | 120.50 | 120.50 | 335,035 |
| 2025-02-13 | 119.00 | 120.50 | 118.50 | 119.50 | 119.50 | 100,170 |
| 2025-02-12 | 116.50 | 120.00 | 116.50 | 119.00 | 119.00 | 248,055 |
| 2025-02-11 | 119.00 | 119.00 | 116.00 | 116.00 | 116.00 | 121,801 |
| 2025-02-10 | 116.50 | 119.00 | 116.00 | 117.50 | 117.50 | 183,502 |
| 2025-02-07 | 113.50 | 117.00 | 112.50 | 116.50 | 116.50 | 341,145 |
| 2025-02-06 | 112.50 | 113.50 | 111.50 | 113.50 | 113.50 | 126,380 |
| 2025-02-05 | 112.50 | 113.00 | 111.00 | 112.50 | 112.50 | 57,340 |
| 2025-02-04 | 113.00 | 113.00 | 111.00 | 112.00 | 112.00 | 95,000 |
| 2025-02-03 | 113.50 | 114.50 | 112.00 | 112.00 | 112.00 | 181,250 |
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.