Gongwin Biopharm Holdings Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 114.00 | 115.00 | 112.00 | 114.50 | 114.50 | 214,000 |
| 2025-01-21 | 113.50 | 114.00 | 112.00 | 113.50 | 113.50 | 69,000 |
| 2025-01-20 | 111.50 | 114.50 | 111.00 | 113.50 | 113.50 | 190,000 |
| 2025-01-17 | 111.50 | 112.50 | 110.00 | 112.00 | 112.00 | 155,000 |
| 2025-01-16 | 113.00 | 113.00 | 111.00 | 112.00 | 112.00 | 130,000 |
| 2025-01-15 | 113.50 | 113.50 | 111.00 | 113.00 | 113.00 | 157,000 |
| 2025-01-14 | 112.50 | 113.50 | 111.50 | 113.00 | 113.00 | 100,000 |
| 2025-01-13 | 115.00 | 115.00 | 111.00 | 112.50 | 112.50 | 281,000 |
| 2025-01-10 | 114.00 | 115.50 | 112.50 | 115.00 | 115.00 | 187,000 |
| 2025-01-09 | 114.50 | 116.00 | 112.50 | 114.00 | 114.00 | 134,000 |
| 2025-01-08 | 111.50 | 116.50 | 111.50 | 114.50 | 114.50 | 355,000 |
| 2025-01-07 | 113.00 | 113.50 | 111.50 | 113.00 | 113.00 | 135,000 |
| 2025-01-06 | 114.00 | 114.00 | 110.50 | 113.50 | 113.50 | 237,000 |
| 2025-01-03 | 113.00 | 115.50 | 111.00 | 113.50 | 113.50 | 226,000 |
| 2025-01-02 | 112.00 | 114.00 | 111.50 | 113.50 | 113.50 | 145,000 |
| 2024-12-31 | 111.50 | 120.00 | 111.50 | 113.50 | 113.50 | 470,000 |
| 2024-12-30 | 110.50 | 113.00 | 109.50 | 112.50 | 112.50 | 147,000 |
| 2024-12-27 | 112.00 | 112.50 | 109.00 | 110.50 | 110.50 | 137,000 |
| 2024-12-26 | 114.50 | 114.50 | 111.50 | 111.50 | 111.50 | 195,000 |
| 2024-12-25 | 111.50 | 113.00 | 111.00 | 113.00 | 113.00 | 100,000 |
| 2024-12-24 | 114.00 | 115.00 | 111.50 | 112.50 | 112.50 | 121,000 |
| 2024-12-23 | 111.50 | 114.00 | 110.00 | 113.00 | 113.00 | 214,000 |
| 2024-12-20 | 109.50 | 113.00 | 109.50 | 111.50 | 111.50 | 147,000 |
| 2024-12-19 | 109.00 | 112.00 | 108.50 | 111.50 | 111.50 | 142,000 |
| 2024-12-18 | 116.00 | 116.00 | 109.00 | 110.00 | 110.00 | 312,000 |
| 2024-12-17 | 101.00 | 110.00 | 101.00 | 108.00 | 108.00 | 216,000 |
| 2024-12-16 | 103.00 | 103.00 | 100.00 | 100.50 | 100.50 | 62,000 |
| 2024-12-13 | 105.50 | 105.50 | 101.50 | 102.00 | 102.00 | 39,000 |
| 2024-12-12 | 103.00 | 104.00 | 101.00 | 103.00 | 103.00 | 85,000 |
| 2024-12-11 | 103.50 | 103.50 | 101.50 | 102.50 | 102.50 | 87,000 |
| 2024-12-10 | 104.50 | 104.50 | 102.50 | 103.50 | 103.50 | 63,000 |
| 2024-12-09 | 106.50 | 107.00 | 103.50 | 103.50 | 103.50 | 129,000 |
| 2024-12-06 | 113.00 | 113.00 | 106.50 | 107.50 | 107.50 | 170,000 |
| 2024-12-05 | 113.50 | 113.50 | 110.50 | 110.50 | 110.50 | 106,000 |
| 2024-12-04 | 113.00 | 115.00 | 112.50 | 114.00 | 114.00 | 62,000 |
| 2024-12-03 | 114.00 | 114.00 | 111.50 | 113.00 | 113.00 | 63,000 |
| 2024-12-02 | 115.00 | 116.00 | 113.00 | 113.00 | 113.00 | 97,000 |
| 2024-11-29 | 113.50 | 117.00 | 113.00 | 115.00 | 115.00 | 101,000 |
| 2024-11-28 | 120.00 | 120.00 | 113.50 | 113.50 | 113.50 | 227,000 |
| 2024-11-27 | 115.00 | 122.00 | 114.00 | 118.50 | 118.50 | 400,000 |
| 2024-11-26 | 110.50 | 116.00 | 110.00 | 114.00 | 114.00 | 163,000 |
| 2024-11-25 | 110.00 | 113.00 | 109.50 | 110.50 | 110.50 | 112,000 |
| 2024-11-22 | 110.00 | 111.00 | 108.00 | 109.50 | 109.50 | 76,000 |
| 2024-11-21 | 108.00 | 111.00 | 107.50 | 109.50 | 109.50 | 86,000 |
| 2024-11-20 | 108.50 | 109.50 | 107.00 | 107.00 | 107.00 | 69,759 |
| 2024-11-19 | 104.50 | 109.00 | 103.50 | 108.00 | 108.00 | 111,000 |
| 2024-11-18 | 106.50 | 107.00 | 103.00 | 103.00 | 103.00 | 89,000 |
| 2024-11-15 | 108.50 | 110.50 | 106.00 | 107.00 | 107.00 | 84,000 |
| 2024-11-14 | 109.00 | 109.50 | 107.00 | 109.00 | 109.00 | 76,000 |
| 2024-11-13 | 113.00 | 113.00 | 108.50 | 108.50 | 108.50 | 70,000 |
| 2024-11-12 | 112.50 | 113.50 | 109.00 | 109.50 | 109.50 | 141,000 |
| 2024-11-11 | 113.00 | 117.00 | 113.00 | 113.00 | 113.00 | 161,000 |
| 2024-11-08 | 117.50 | 122.00 | 115.00 | 115.00 | 115.00 | 395,000 |
| 2024-11-07 | 107.00 | 117.50 | 106.50 | 117.50 | 117.50 | 397,000 |
| 2024-11-06 | 108.00 | 110.50 | 106.00 | 107.00 | 107.00 | 132,000 |
| 2024-11-05 | 103.50 | 109.50 | 102.00 | 108.00 | 108.00 | 166,000 |
| 2024-11-04 | 100.00 | 104.00 | 99.000 | 103.50 | 103.50 | 201,000 |
| 2024-11-01 | 101.00 | 101.00 | 99.000 | 101.00 | 101.00 | 90,000 |
| 2024-10-30 | 102.50 | 102.50 | 100.50 | 100.50 | 100.50 | 64,000 |
| 2024-10-29 | 104.00 | 104.00 | 101.00 | 103.00 | 103.00 | 126,000 |
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.