Great Wall Enterprise Co., Ltd. (TPE:1210)
Taiwan · Delayed Price · Currency is TWD 53.30
+0.20 (0.38%)
Sep 8, 2025, 2:36 PM CST
Great Wall Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 53.60 | 53.60 | 53.10 | 53.10 | 53.10 | -0.75% | 933,064 |
| Sep 4, 2025 | 53.20 | 53.60 | 53.20 | 53.50 | 53.50 | 0.56% | 572,581 |
| Sep 3, 2025 | 53.40 | 53.40 | 53.00 | 53.20 | 53.20 | -0.37% | 1,384,062 |
| Sep 2, 2025 | 53.20 | 53.60 | 53.10 | 53.40 | 53.40 | 0.56% | 1,145,517 |
| Sep 1, 2025 | 53.00 | 53.40 | 53.00 | 53.10 | 53.10 | - | 1,022,524 |
| Aug 29, 2025 | 53.60 | 53.70 | 52.90 | 53.10 | 53.10 | -0.56% | 2,233,423 |
| Aug 28, 2025 | 53.70 | 53.70 | 53.20 | 53.40 | 53.40 | -0.37% | 1,016,597 |
| Aug 27, 2025 | 53.10 | 53.90 | 53.10 | 53.60 | 53.60 | 1.13% | 1,276,081 |
| Aug 26, 2025 | 53.70 | 53.70 | 53.00 | 53.00 | 53.00 | -0.56% | 1,775,003 |
| Aug 25, 2025 | 53.70 | 53.70 | 53.10 | 53.30 | 53.30 | -0.37% | 1,839,621 |
| Aug 22, 2025 | 53.90 | 53.90 | 53.40 | 53.50 | 53.50 | -0.93% | 1,675,866 |
| Aug 21, 2025 | 53.50 | 54.10 | 53.50 | 54.00 | 54.00 | 0.93% | 2,020,787 |
| Aug 20, 2025 | 53.60 | 53.60 | 52.90 | 53.50 | 53.50 | - | 2,637,770 |
| Aug 19, 2025 | 53.80 | 53.90 | 53.40 | 53.50 | 53.50 | -0.74% | 2,396,617 |
| Aug 18, 2025 | 54.30 | 54.80 | 53.80 | 53.90 | 53.90 | -0.74% | 3,194,857 |
| Aug 15, 2025 | 55.00 | 55.10 | 54.10 | 54.30 | 54.30 | -1.09% | 2,823,089 |
| Aug 14, 2025 | 54.50 | 55.10 | 54.40 | 54.90 | 54.90 | 0.92% | 2,171,534 |
| Aug 13, 2025 | 54.60 | 54.80 | 54.30 | 54.40 | 54.40 | -0.18% | 2,662,960 |
| Aug 12, 2025 | 54.30 | 55.00 | 54.10 | 54.50 | 54.50 | -0.91% | 4,079,916 |
| Aug 11, 2025 | 57.00 | 57.00 | 54.30 | 55.00 | 55.00 | -3.68% | 8,250,268 |
| Aug 8, 2025 | 58.00 | 58.10 | 56.80 | 57.10 | 57.10 | -6.55% | 9,332,665 |
| Aug 7, 2025 | 63.80 | 63.80 | 60.80 | 61.10 | 58.27 | -1.13% | 7,453,962 |
| Aug 6, 2025 | 62.10 | 62.20 | 61.50 | 61.80 | 58.94 | -0.48% | 3,139,573 |
| Aug 5, 2025 | 62.00 | 62.50 | 61.80 | 62.10 | 59.23 | 0.49% | 3,382,197 |
| Aug 4, 2025 | 60.80 | 61.90 | 60.40 | 61.80 | 58.94 | 0.98% | 3,308,827 |
| Aug 1, 2025 | 60.60 | 61.50 | 60.40 | 61.20 | 58.37 | 0.33% | 1,459,699 |
| Jul 31, 2025 | 61.60 | 61.80 | 60.70 | 61.00 | 58.18 | -1.13% | 2,733,710 |
| Jul 30, 2025 | 61.70 | 62.10 | 61.60 | 61.70 | 58.84 | - | 1,233,547 |
| Jul 29, 2025 | 62.10 | 62.30 | 61.50 | 61.70 | 58.84 | -0.64% | 1,759,932 |
| Jul 28, 2025 | 62.30 | 62.40 | 61.50 | 62.10 | 59.23 | -0.32% | 1,707,992 |
| Jul 25, 2025 | 61.70 | 62.40 | 61.20 | 62.30 | 59.42 | 0.65% | 2,676,853 |
| Jul 24, 2025 | 62.70 | 62.80 | 61.60 | 61.90 | 59.03 | -0.32% | 2,835,114 |
| Jul 23, 2025 | 61.40 | 62.20 | 61.20 | 62.10 | 59.23 | 1.47% | 2,529,479 |
| Jul 22, 2025 | 62.00 | 62.00 | 60.60 | 61.20 | 58.37 | -1.29% | 5,078,751 |
| Jul 21, 2025 | 62.70 | 63.40 | 61.60 | 62.00 | 59.13 | -1.12% | 5,983,378 |
| Jul 18, 2025 | 64.10 | 64.10 | 62.00 | 62.70 | 59.80 | -1.57% | 5,845,308 |
| Jul 17, 2025 | 63.00 | 63.70 | 62.50 | 63.70 | 60.75 | 1.76% | 3,576,149 |
| Jul 16, 2025 | 62.90 | 63.90 | 62.50 | 62.60 | 59.70 | -0.79% | 2,757,877 |
| Jul 15, 2025 | 62.60 | 63.20 | 62.60 | 63.10 | 60.18 | 0.64% | 1,085,211 |
| Jul 14, 2025 | 63.30 | 63.50 | 62.70 | 62.70 | 59.80 | -0.95% | 1,168,751 |
| Jul 11, 2025 | 63.60 | 63.80 | 62.80 | 63.30 | 60.37 | -0.47% | 1,835,866 |
| Jul 10, 2025 | 63.40 | 63.80 | 62.70 | 63.60 | 60.66 | - | 1,431,781 |
| Jul 9, 2025 | 64.10 | 64.40 | 63.20 | 63.60 | 60.66 | - | 1,150,853 |
| Jul 8, 2025 | 65.50 | 65.60 | 63.30 | 63.60 | 60.66 | -2.45% | 2,249,118 |
| Jul 7, 2025 | 66.00 | 66.60 | 64.90 | 65.20 | 62.18 | -1.21% | 2,549,717 |
| Jul 4, 2025 | 66.00 | 66.20 | 65.30 | 66.00 | 62.94 | - | 1,634,615 |
| Jul 3, 2025 | 66.20 | 66.40 | 65.50 | 66.00 | 62.94 | -0.30% | 1,278,556 |
| Jul 2, 2025 | 65.80 | 66.20 | 65.30 | 66.20 | 63.14 | 0.46% | 1,648,033 |
| Jul 1, 2025 | 66.20 | 66.20 | 65.00 | 65.90 | 62.85 | - | 2,017,685 |
| Jun 30, 2025 | 66.30 | 66.90 | 65.50 | 65.90 | 62.85 | 0.15% | 5,492,916 |