Gongwin Biopharm Holdings Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 104.00 | 104.00 | 101.00 | 103.00 | 103.00 | 126,000 |
| 2024-10-28 | 107.50 | 107.50 | 103.00 | 103.00 | 103.00 | 101,000 |
| 2024-10-25 | 107.00 | 108.50 | 106.00 | 107.00 | 107.00 | 73,000 |
| 2024-10-24 | 106.50 | 108.50 | 106.00 | 106.00 | 106.00 | 116,000 |
| 2024-10-23 | 110.00 | 111.00 | 107.00 | 107.00 | 107.00 | 108,000 |
| 2024-10-22 | 113.00 | 114.00 | 110.50 | 110.50 | 110.50 | 96,000 |
| 2024-10-21 | 108.50 | 118.00 | 107.50 | 113.50 | 113.50 | 324,000 |
| 2024-10-18 | 109.50 | 112.00 | 107.50 | 109.00 | 109.00 | 125,000 |
| 2024-10-17 | 109.00 | 111.00 | 107.50 | 109.50 | 109.50 | 102,000 |
| 2024-10-16 | 110.00 | 111.00 | 107.00 | 109.00 | 109.00 | 171,000 |
| 2024-10-15 | 109.50 | 112.00 | 109.50 | 111.50 | 111.50 | 130,000 |
| 2024-10-14 | 106.50 | 111.00 | 106.00 | 109.50 | 109.50 | 117,000 |
| 2024-10-11 | 113.00 | 113.00 | 107.50 | 109.00 | 109.00 | 148,000 |
| 2024-10-09 | 113.00 | 113.00 | 110.00 | 113.00 | 113.00 | 135,000 |
| 2024-10-08 | 111.50 | 113.50 | 110.00 | 112.50 | 112.50 | 93,000 |
| 2024-10-07 | 115.50 | 116.50 | 112.00 | 112.50 | 112.50 | 146,000 |
| 2024-10-04 | 117.00 | 117.50 | 114.00 | 116.00 | 116.00 | 100,000 |
| 2024-10-01 | 118.50 | 119.00 | 115.00 | 117.00 | 117.00 | 119,000 |
| 2024-09-30 | 118.00 | 120.00 | 117.00 | 117.50 | 117.50 | 68,000 |
| 2024-09-27 | 118.50 | 119.00 | 117.00 | 117.00 | 117.00 | 97,000 |
| 2024-09-26 | 119.50 | 120.00 | 117.00 | 117.50 | 117.50 | 130,000 |
| 2024-09-25 | 120.00 | 121.00 | 118.50 | 119.00 | 119.00 | 123,000 |
| 2024-09-24 | 122.00 | 122.00 | 118.00 | 119.50 | 119.50 | 183,000 |
| 2024-09-23 | 123.00 | 123.50 | 120.00 | 120.50 | 120.50 | 113,000 |
| 2024-09-20 | 122.50 | 122.50 | 121.00 | 121.00 | 121.00 | 121,000 |
| 2024-09-19 | 119.50 | 124.00 | 118.50 | 122.50 | 122.50 | 223,000 |
| 2024-09-18 | 121.00 | 123.00 | 118.00 | 120.50 | 120.50 | 169,000 |
| 2024-09-16 | 124.00 | 125.00 | 121.00 | 121.00 | 121.00 | 156,000 |
| 2024-09-13 | 125.00 | 126.00 | 122.00 | 122.50 | 122.50 | 164,000 |
| 2024-09-12 | 128.00 | 128.50 | 124.50 | 124.50 | 124.50 | 179,000 |
| 2024-09-11 | 121.00 | 129.50 | 120.00 | 128.00 | 128.00 | 489,000 |
| 2024-09-10 | 126.00 | 127.00 | 119.00 | 120.00 | 120.00 | 304,000 |
| 2024-09-09 | 124.00 | 126.00 | 123.50 | 126.00 | 126.00 | 144,000 |
| 2024-09-06 | 126.00 | 129.50 | 125.50 | 126.00 | 126.00 | 283,000 |
| 2024-09-05 | 132.50 | 133.00 | 125.50 | 126.00 | 126.00 | 409,000 |
| 2024-09-04 | 126.00 | 133.50 | 123.50 | 133.50 | 133.50 | 700,000 |
| 2024-09-03 | 130.50 | 133.00 | 128.50 | 129.50 | 129.50 | 272,000 |
| 2024-09-02 | 130.00 | 132.00 | 126.50 | 129.50 | 129.50 | 326,000 |
| 2024-08-30 | 130.00 | 133.50 | 126.50 | 129.50 | 129.50 | 399,000 |
| 2024-08-29 | 132.50 | 134.50 | 131.00 | 131.50 | 131.50 | 375,000 |
| 2024-08-28 | 129.00 | 135.50 | 127.00 | 133.50 | 133.50 | 636,000 |
| 2024-08-27 | 125.50 | 129.00 | 123.00 | 127.50 | 127.50 | 361,000 |
| 2024-08-26 | 126.00 | 129.50 | 123.00 | 125.50 | 125.50 | 355,000 |
| 2024-08-23 | 129.00 | 134.50 | 126.00 | 126.00 | 126.00 | 804,000 |
| 2024-08-22 | 118.50 | 130.50 | 118.50 | 129.00 | 129.00 | 1,098,000 |
| 2024-08-21 | 115.00 | 123.00 | 111.50 | 121.50 | 121.50 | 1,060,000 |
| 2024-08-20 | 103.50 | 113.00 | 102.50 | 113.00 | 113.00 | 475,000 |
| 2024-08-19 | 101.00 | 104.50 | 99.200 | 103.00 | 103.00 | 298,000 |
| 2024-08-16 | 100.50 | 102.50 | 98.000 | 101.00 | 101.00 | 339,000 |
| 2024-08-15 | 96.000 | 102.00 | 96.000 | 98.500 | 98.500 | 375,000 |
| 2024-08-14 | 100.50 | 102.00 | 96.000 | 96.500 | 96.500 | 627,000 |
| 2024-08-13 | 103.00 | 103.50 | 101.00 | 101.00 | 101.00 | 158,000 |
| 2024-08-12 | 102.00 | 104.00 | 100.50 | 101.50 | 101.50 | 272,000 |
| 2024-08-09 | 104.50 | 107.00 | 101.00 | 102.00 | 102.00 | 283,000 |
| 2024-08-08 | 106.50 | 108.00 | 101.50 | 102.50 | 102.50 | 247,000 |
| 2024-08-07 | 101.50 | 113.50 | 98.000 | 108.50 | 108.50 | 835,000 |
| 2024-08-06 | 108.00 | 111.50 | 101.00 | 103.50 | 103.50 | 558,000 |
| 2024-08-05 | 119.00 | 119.50 | 112.00 | 112.00 | 112.00 | 412,000 |
| 2024-08-02 | 130.00 | 130.00 | 123.50 | 124.00 | 124.00 | 351,000 |
| 2024-08-01 | 133.00 | 133.00 | 130.50 | 130.50 | 130.50 | 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.