Great Wall Enterprise Co., Ltd. (1210.TW)
Taiwan - Taiwan Delayed Price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time Period:
Jun 24, 2023 - Jun 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 21, 2024 | 57.00 | 57.00 | 56.70 | 56.70 | 56.70 | 2,894,218 |
| Jun 20, 2024 | 57.20 | 57.20 | 56.80 | 57.00 | 57.00 | 1,465,826 |
| Jun 19, 2024 | 57.20 | 57.30 | 56.80 | 57.00 | 57.00 | 1,407,901 |
| Jun 18, 2024 | 57.30 | 57.40 | 57.10 | 57.20 | 57.20 | 790,217 |
| Jun 17, 2024 | 57.00 | 57.30 | 56.90 | 57.30 | 57.30 | 1,154,668 |
| Jun 14, 2024 | 56.90 | 57.20 | 56.70 | 57.00 | 57.00 | 926,468 |
| Jun 13, 2024 | 56.90 | 56.90 | 56.70 | 56.90 | 56.90 | 1,097,221 |
| Jun 12, 2024 | 57.00 | 57.20 | 56.70 | 56.90 | 56.90 | 1,287,726 |
| Jun 11, 2024 | 57.10 | 57.20 | 57.00 | 57.00 | 57.00 | 1,382,539 |
| Jun 07, 2024 | 57.00 | 57.30 | 57.00 | 57.10 | 57.10 | 1,047,533 |
| Jun 06, 2024 | 57.30 | 57.40 | 56.90 | 57.20 | 57.20 | 1,014,361 |
| Jun 05, 2024 | 57.20 | 57.50 | 57.00 | 57.30 | 57.30 | 1,176,418 |
| Jun 04, 2024 | 56.80 | 57.20 | 56.80 | 57.20 | 57.20 | 1,464,177 |
| Jun 03, 2024 | 57.20 | 57.20 | 56.70 | 56.70 | 56.70 | 1,360,736 |
| May 31, 2024 | 56.50 | 57.30 | 56.50 | 57.30 | 57.30 | 1,586,583 |
| May 30, 2024 | 56.70 | 56.80 | 56.50 | 56.50 | 56.50 | 1,218,773 |
| May 29, 2024 | 56.30 | 56.70 | 56.00 | 56.70 | 56.70 | 2,247,521 |
| May 28, 2024 | 56.80 | 57.00 | 56.30 | 56.30 | 56.30 | 2,499,266 |
| May 27, 2024 | 57.00 | 57.10 | 56.70 | 56.80 | 56.80 | 1,641,861 |
| May 24, 2024 | 57.10 | 57.40 | 56.70 | 57.10 | 57.10 | 842,255 |
| May 23, 2024 | 57.80 | 58.00 | 57.20 | 57.20 | 57.20 | 1,666,976 |
| May 22, 2024 | 58.10 | 58.40 | 57.80 | 58.00 | 58.00 | 1,247,306 |
| May 21, 2024 | 58.40 | 58.50 | 57.80 | 58.10 | 58.10 | 1,171,806 |
| May 20, 2024 | 59.00 | 59.00 | 58.30 | 58.40 | 58.40 | 2,740,825 |
| May 17, 2024 | 58.10 | 58.10 | 57.70 | 58.10 | 58.10 | 820,805 |
| May 16, 2024 | 58.50 | 58.50 | 57.60 | 57.60 | 57.60 | 1,800,461 |
| May 15, 2024 | 58.50 | 58.50 | 58.00 | 58.20 | 58.20 | 1,302,923 |
| May 14, 2024 | 58.30 | 58.70 | 58.00 | 58.10 | 58.10 | 1,305,380 |
| May 13, 2024 | 57.70 | 58.40 | 57.60 | 58.10 | 58.10 | 1,834,368 |
| May 10, 2024 | 58.10 | 58.50 | 57.60 | 57.60 | 57.60 | 1,518,960 |
| May 09, 2024 | 58.30 | 58.40 | 58.10 | 58.10 | 58.10 | 1,282,461 |
| May 08, 2024 | 57.50 | 58.30 | 57.40 | 58.10 | 58.10 | 2,076,009 |
| May 07, 2024 | 57.50 | 57.70 | 57.10 | 57.50 | 57.50 | 1,610,017 |
| May 06, 2024 | 57.20 | 57.60 | 57.10 | 57.40 | 57.40 | 980,068 |
| May 03, 2024 | 57.60 | 57.60 | 57.00 | 57.00 | 57.00 | 984,721 |
| May 02, 2024 | 57.20 | 57.50 | 57.00 | 57.40 | 57.40 | 863,851 |
| Apr 30, 2024 | 57.30 | 57.90 | 57.20 | 57.20 | 57.20 | 1,530,119 |
| Apr 29, 2024 | 57.10 | 57.50 | 57.10 | 57.50 | 57.50 | 1,527,726 |
| Apr 26, 2024 | 57.00 | 57.20 | 56.60 | 57.00 | 57.00 | 1,461,549 |
| Apr 25, 2024 | 57.00 | 57.40 | 56.60 | 57.40 | 57.40 | 1,182,530 |
| Apr 24, 2024 | 57.50 | 57.50 | 56.90 | 57.00 | 57.00 | 4,266,500 |
| Apr 23, 2024 | 56.60 | 57.40 | 56.40 | 57.40 | 57.40 | 4,111,441 |
| Apr 22, 2024 | 56.20 | 56.90 | 55.90 | 56.40 | 56.40 | 4,098,925 |
| Apr 19, 2024 | 55.70 | 56.30 | 54.70 | 55.50 | 55.50 | 5,231,545 |
| Apr 18, 2024 | 55.60 | 56.20 | 55.30 | 55.70 | 55.70 | 3,191,465 |
| Apr 17, 2024 | 55.50 | 56.20 | 55.40 | 55.60 | 55.60 | 1,913,179 |
| Apr 16, 2024 | 56.10 | 56.20 | 55.10 | 55.20 | 55.20 | 3,348,573 |
| Apr 15, 2024 | 56.90 | 56.90 | 56.20 | 56.30 | 56.30 | 3,662,736 |
| Apr 12, 2024 | 57.30 | 57.50 | 57.10 | 57.20 | 57.20 | 1,714,573 |
| Apr 11, 2024 | 57.80 | 57.80 | 57.10 | 57.40 | 57.40 | 2,113,757 |
| Apr 10, 2024 | 58.10 | 58.30 | 57.80 | 58.00 | 58.00 | 1,638,903 |
| Apr 09, 2024 | 58.00 | 58.20 | 57.70 | 58.00 | 58.00 | 1,551,293 |
| Apr 08, 2024 | 57.40 | 58.10 | 57.40 | 58.00 | 58.00 | 1,063,833 |
| Apr 03, 2024 | 57.60 | 57.80 | 57.30 | 57.60 | 57.60 | 1,420,722 |
| Apr 02, 2024 | 58.10 | 58.20 | 57.60 | 57.80 | 57.80 | 1,374,563 |
| Apr 01, 2024 | 57.80 | 58.40 | 57.80 | 58.20 | 58.20 | 1,108,227 |
| Mar 29, 2024 | 57.80 | 58.00 | 57.50 | 57.70 | 57.70 | 1,115,000 |
| Mar 28, 2024 | 57.80 | 58.20 | 57.60 | 57.70 | 57.70 | 1,240,580 |
| Mar 27, 2024 | 57.40 | 58.00 | 57.40 | 57.80 | 57.80 | 745,228 |
| Mar 26, 2024 | 57.80 | 58.00 | 57.20 | 57.40 | 57.40 | 1,227,735 |
| Mar 25, 2024 | 57.80 | 58.00 | 57.70 | 57.70 | 57.70 | 1,245,869 |
| Mar 22, 2024 | 58.20 | 58.40 | 57.60 | 57.60 | 57.60 | 1,751,540 |
| Mar 21, 2024 | 58.60 | 58.80 | 58.00 | 58.20 | 58.20 | 2,014,705 |
| Mar 20, 2024 | 57.50 | 58.70 | 57.50 | 58.20 | 58.20 | 3,311,728 |
| Mar 19, 2024 | 57.10 | 57.70 | 57.10 | 57.20 | 57.20 | 1,817,409 |
| Mar 18, 2024 | 56.80 | 57.30 | 56.00 | 57.10 | 57.10 | 3,998,999 |
| Mar 15, 2024 | 59.40 | 59.40 | 56.40 | 56.80 | 56.80 | 13,830,919 |
| Mar 14, 2024 | 60.40 | 61.80 | 60.30 | 60.50 | 60.50 | 4,579,963 |
| Mar 13, 2024 | 60.10 | 60.90 | 60.00 | 60.10 | 60.10 | 2,105,310 |
| Mar 12, 2024 | 59.50 | 60.40 | 59.50 | 60.10 | 60.10 | 2,044,944 |
| Mar 11, 2024 | 59.40 | 60.10 | 59.40 | 59.60 | 59.60 | 1,567,289 |
| Mar 08, 2024 | 60.10 | 60.20 | 59.30 | 59.40 | 59.40 | 2,075,972 |
| Mar 07, 2024 | 60.40 | 60.50 | 59.60 | 60.30 | 60.30 | 1,777,616 |
| Mar 06, 2024 | 60.30 | 60.60 | 60.00 | 60.40 | 60.40 | 2,172,725 |
| Mar 05, 2024 | 58.80 | 60.50 | 58.80 | 60.30 | 60.30 | 4,970,238 |
| Mar 04, 2024 | 59.00 | 59.30 | 58.70 | 58.70 | 58.70 | 1,580,665 |
| Mar 01, 2024 | 58.60 | 59.10 | 58.50 | 58.90 | 58.90 | 1,238,032 |
| Feb 29, 2024 | 58.60 | 58.90 | 58.30 | 58.40 | 58.40 | 1,133,196 |
| Feb 27, 2024 | 59.20 | 59.30 | 58.00 | 58.50 | 58.50 | 1,566,437 |
| Feb 26, 2024 | 58.90 | 59.40 | 58.90 | 59.00 | 59.00 | 1,738,023 |
| Feb 23, 2024 | 58.60 | 59.30 | 58.60 | 58.70 | 58.70 | 2,046,714 |
| Feb 22, 2024 | 58.70 | 58.80 | 58.20 | 58.60 | 58.60 | 1,585,069 |
| Feb 21, 2024 | 58.00 | 58.70 | 57.90 | 58.50 | 58.50 | 2,513,088 |
| Feb 20, 2024 | 58.10 | 58.70 | 57.80 | 57.80 | 57.80 | 1,857,215 |
| Feb 19, 2024 | 57.00 | 58.10 | 57.00 | 58.00 | 58.00 | 1,447,836 |
| Feb 16, 2024 | 57.20 | 57.60 | 57.00 | 57.00 | 57.00 | 1,645,075 |
| Feb 15, 2024 | 58.20 | 58.30 | 56.90 | 57.20 | 57.20 | 2,613,032 |
| Feb 05, 2024 | 58.00 | 58.30 | 57.70 | 58.20 | 58.20 | 1,491,109 |
| Feb 02, 2024 | 58.00 | 58.20 | 57.80 | 58.00 | 58.00 | 803,170 |
| Feb 01, 2024 | 57.80 | 58.30 | 57.80 | 57.80 | 57.80 | 1,005,846 |
| Jan 31, 2024 | 57.70 | 57.90 | 57.60 | 57.70 | 57.70 | 1,040,803 |
| Jan 30, 2024 | 58.30 | 58.40 | 57.60 | 57.70 | 57.70 | 1,118,791 |
| Jan 29, 2024 | 58.10 | 58.40 | 58.10 | 58.30 | 58.30 | 733,094 |
| Jan 26, 2024 | 58.10 | 58.70 | 57.90 | 58.20 | 58.20 | 1,086,523 |
| Jan 25, 2024 | 57.50 | 58.30 | 57.50 | 58.10 | 58.10 | 1,487,578 |
| Jan 24, 2024 | 58.00 | 58.00 | 57.40 | 57.50 | 57.50 | 950,458 |
| Jan 23, 2024 | 57.60 | 58.00 | 57.40 | 57.80 | 57.80 | 1,205,206 |
| Jan 22, 2024 | 57.40 | 57.50 | 57.10 | 57.40 | 57.40 | 715,851 |
| Jan 19, 2024 | 57.10 | 57.30 | 57.10 | 57.30 | 57.30 | 671,242 |
| Jan 18, 2024 | 57.70 | 57.80 | 56.90 | 57.10 | 57.10 | 1,671,133 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.