Golden Win International CORP historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-16 | 8.418 | 8.556 | 8.143 | 8.359 | 21.250 | 489,000 |
| 2022-02-15 | 8.359 | 8.634 | 8.202 | 8.379 | 21.300 | 1,122,000 |
| 2022-02-14 | 8.634 | 8.654 | 8.359 | 8.477 | 21.550 | 1,068,000 |
| 2022-02-11 | 8.241 | 8.497 | 8.241 | 8.261 | 21.000 | 1,141,000 |
| 2022-02-10 | 8.084 | 8.497 | 8.084 | 8.162 | 20.750 | 554,000 |
| 2022-02-09 | 7.966 | 8.044 | 7.946 | 8.025 | 20.400 | 224,000 |
| 2022-02-08 | 8.005 | 8.064 | 7.926 | 7.966 | 20.250 | 278,000 |
| 2022-02-07 | 7.513 | 8.123 | 7.513 | 7.985 | 20.300 | 387,000 |
| 2022-01-26 | 7.533 | 7.631 | 7.513 | 7.513 | 19.100 | 255,000 |
| 2022-01-25 | 7.651 | 7.690 | 7.494 | 7.533 | 19.150 | 199,000 |
| 2022-01-24 | 7.690 | 7.690 | 7.513 | 7.651 | 19.450 | 182,000 |
| 2022-01-21 | 7.749 | 7.769 | 7.631 | 7.690 | 19.550 | 196,000 |
| 2022-01-20 | 7.749 | 7.867 | 7.730 | 7.769 | 19.750 | 105,000 |
| 2022-01-19 | 7.749 | 7.828 | 7.730 | 7.730 | 19.650 | 188,000 |
| 2022-01-18 | 7.848 | 7.848 | 7.749 | 7.749 | 19.700 | 153,000 |
| 2022-01-17 | 8.005 | 8.025 | 7.749 | 7.848 | 19.950 | 284,000 |
| 2022-01-14 | 7.769 | 8.162 | 7.612 | 8.025 | 20.400 | 857,000 |
| 2022-01-13 | 7.828 | 7.828 | 7.651 | 7.789 | 19.800 | 226,000 |
| 2022-01-12 | 7.730 | 7.828 | 7.592 | 7.828 | 19.900 | 326,000 |
| 2022-01-11 | 7.474 | 7.808 | 7.474 | 7.690 | 19.550 | 412,000 |
| 2022-01-10 | 7.592 | 7.631 | 7.474 | 7.572 | 19.250 | 229,000 |
| 2022-01-07 | 7.671 | 7.671 | 7.435 | 7.592 | 19.300 | 958,000 |
| 2022-01-06 | 7.710 | 7.828 | 7.671 | 7.808 | 19.850 | 201,000 |
| 2022-01-05 | 7.828 | 7.867 | 7.671 | 7.710 | 19.600 | 265,000 |
| 2022-01-04 | 7.710 | 7.867 | 7.671 | 7.828 | 19.900 | 405,000 |
| 2022-01-03 | 8.162 | 8.162 | 7.671 | 7.867 | 20.000 | 1,265,000 |
| 2021-12-30 | 7.671 | 8.182 | 7.671 | 8.162 | 20.750 | 1,865,000 |
| 2021-12-29 | 7.592 | 7.749 | 7.513 | 7.553 | 19.200 | 266,000 |
| 2021-12-28 | 7.671 | 7.690 | 7.513 | 7.592 | 19.300 | 281,000 |
| 2021-12-27 | 7.710 | 7.789 | 7.553 | 7.671 | 19.500 | 426,000 |
| 2021-12-24 | 7.690 | 7.907 | 7.631 | 7.710 | 19.600 | 322,000 |
| 2021-12-23 | 7.710 | 7.749 | 7.651 | 7.690 | 19.550 | 182,000 |
| 2021-12-22 | 7.808 | 7.867 | 7.690 | 7.690 | 19.550 | 191,000 |
| 2021-12-21 | 7.828 | 7.946 | 7.749 | 7.808 | 19.850 | 303,000 |
| 2021-12-20 | 7.474 | 8.044 | 7.454 | 7.828 | 19.900 | 626,000 |
| 2021-12-17 | 7.553 | 7.671 | 7.474 | 7.494 | 19.050 | 488,000 |
| 2021-12-16 | 7.730 | 7.730 | 7.395 | 7.553 | 19.200 | 371,000 |
| 2021-12-15 | 7.867 | 7.867 | 7.592 | 7.592 | 19.300 | 881,000 |
| 2021-12-14 | 7.828 | 7.985 | 7.730 | 7.730 | 19.650 | 310,000 |
| 2021-12-13 | 7.848 | 7.985 | 7.789 | 7.848 | 19.950 | 468,000 |
| 2021-12-10 | 7.808 | 8.143 | 7.749 | 7.808 | 19.850 | 249,000 |
| 2021-12-09 | 7.985 | 8.044 | 7.769 | 7.808 | 19.850 | 726,000 |
| 2021-12-08 | 8.064 | 8.634 | 8.025 | 8.123 | 20.650 | 1,543,000 |
| 2021-12-07 | 8.261 | 8.398 | 7.867 | 8.025 | 20.400 | 1,898,000 |
| 2021-12-06 | 8.221 | 8.241 | 7.985 | 8.241 | 20.950 | 3,929,000 |
| 2021-12-03 | 7.474 | 7.572 | 7.336 | 7.494 | 19.050 | 282,000 |
| 2021-12-02 | 7.474 | 7.494 | 7.356 | 7.474 | 19.000 | 161,000 |
| 2021-12-01 | 7.533 | 7.533 | 7.474 | 7.513 | 19.100 | 34,000 |
| 2021-11-30 | 7.631 | 7.651 | 7.474 | 7.592 | 19.300 | 161,000 |
| 2021-11-29 | 7.651 | 7.671 | 7.494 | 7.631 | 19.400 | 206,000 |
| 2021-11-26 | 7.592 | 7.671 | 7.494 | 7.612 | 19.350 | 352,000 |
| 2021-11-25 | 7.513 | 7.533 | 7.454 | 7.494 | 19.050 | 39,000 |
| 2021-11-24 | 7.533 | 7.553 | 7.474 | 7.533 | 19.150 | 200,000 |
| 2021-11-23 | 7.671 | 7.671 | 7.513 | 7.592 | 19.300 | 319,000 |
| 2021-11-22 | 7.651 | 7.671 | 7.494 | 7.592 | 19.300 | 275,000 |
| 2021-11-19 | 7.671 | 7.710 | 7.651 | 7.651 | 19.450 | 210,000 |
| 2021-11-18 | 7.651 | 7.671 | 7.592 | 7.631 | 19.400 | 120,000 |
| 2021-11-17 | 7.710 | 7.710 | 7.572 | 7.651 | 19.450 | 250,000 |
| 2021-11-16 | 7.710 | 7.710 | 7.474 | 7.710 | 19.600 | 235,000 |
| 2021-11-15 | 7.749 | 7.749 | 7.572 | 7.572 | 19.250 | 81,000 |
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.