Great Wall Enterprise Co., Ltd. (TPE:1210)
Taiwan · Delayed Price · Currency is TWD 52.40
-0.30 (-0.57%)
At close: Dec 3, 2025
Great Wall Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 52.90 | 52.90 | 52.40 | 52.40 | 52.40 | -0.57% | 727,806 |
| Dec 2, 2025 | 52.70 | 52.70 | 52.30 | 52.70 | 52.70 | 0.38% | 811,851 |
| Dec 1, 2025 | 53.00 | 53.50 | 52.40 | 52.50 | 52.50 | 0.96% | 1,278,773 |
| Nov 28, 2025 | 52.10 | 52.40 | 52.00 | 52.00 | 52.00 | - | 944,522 |
| Nov 27, 2025 | 52.00 | 52.30 | 51.70 | 52.00 | 52.00 | -0.57% | 1,821,406 |
| Nov 26, 2025 | 51.80 | 52.40 | 51.80 | 52.30 | 52.30 | 0.97% | 1,106,249 |
| Nov 25, 2025 | 51.50 | 52.00 | 51.40 | 51.80 | 51.80 | 0.58% | 702,726 |
| Nov 24, 2025 | 51.20 | 51.80 | 51.20 | 51.50 | 51.50 | 0.78% | 1,145,166 |
| Nov 21, 2025 | 51.70 | 51.90 | 51.10 | 51.10 | 51.10 | -1.16% | 1,629,457 |
| Nov 20, 2025 | 51.20 | 51.90 | 51.20 | 51.70 | 51.70 | 1.37% | 1,098,380 |
| Nov 19, 2025 | 52.20 | 52.20 | 51.00 | 51.00 | 51.00 | -1.54% | 2,914,179 |
| Nov 18, 2025 | 52.10 | 52.50 | 51.40 | 51.80 | 51.80 | -1.15% | 2,583,928 |
| Nov 17, 2025 | 52.90 | 52.90 | 52.10 | 52.40 | 52.40 | -0.19% | 1,500,462 |
| Nov 14, 2025 | 52.70 | 53.20 | 52.00 | 52.50 | 52.50 | -0.38% | 1,083,445 |
| Nov 13, 2025 | 53.60 | 53.60 | 52.70 | 52.70 | 52.70 | -1.13% | 1,250,125 |
| Nov 12, 2025 | 53.00 | 53.50 | 53.00 | 53.30 | 53.30 | 0.95% | 1,807,640 |
| Nov 11, 2025 | 53.10 | 53.40 | 52.60 | 52.80 | 52.80 | -0.38% | 1,476,361 |
| Nov 10, 2025 | 53.90 | 54.30 | 52.80 | 53.00 | 53.00 | -1.30% | 2,325,926 |
| Nov 7, 2025 | 53.50 | 54.00 | 53.30 | 53.70 | 53.70 | - | 1,651,348 |
| Nov 6, 2025 | 53.70 | 53.70 | 53.20 | 53.70 | 53.70 | 0.19% | 1,893,472 |
| Nov 5, 2025 | 53.60 | 53.60 | 52.90 | 53.60 | 53.60 | - | 1,886,713 |
| Nov 4, 2025 | 52.80 | 53.70 | 52.80 | 53.60 | 53.60 | 1.71% | 3,236,743 |
| Nov 3, 2025 | 52.10 | 53.00 | 52.10 | 52.70 | 52.70 | 1.35% | 2,389,645 |
| Oct 31, 2025 | 52.30 | 52.50 | 51.90 | 52.00 | 52.00 | - | 2,073,611 |
| Oct 30, 2025 | 52.20 | 52.30 | 51.60 | 52.00 | 52.00 | -0.38% | 2,841,327 |
| Oct 29, 2025 | 53.00 | 53.10 | 51.70 | 52.20 | 52.20 | -1.88% | 5,039,276 |
| Oct 28, 2025 | 54.60 | 54.60 | 52.50 | 53.20 | 53.20 | -2.92% | 5,412,852 |
| Oct 27, 2025 | 56.50 | 56.60 | 54.60 | 54.80 | 54.80 | 1.11% | 9,786,429 |
| Oct 23, 2025 | 58.00 | 59.80 | 54.10 | 54.20 | 54.20 | -2.34% | 34,982,030 |
| Oct 22, 2025 | 51.60 | 56.00 | 50.60 | 55.50 | 55.50 | 7.56% | 20,769,860 |
| Oct 21, 2025 | 51.80 | 52.10 | 51.60 | 51.60 | 51.60 | - | 1,202,068 |
| Oct 20, 2025 | 51.90 | 52.20 | 51.30 | 51.60 | 51.60 | 0.19% | 1,349,968 |
| Oct 17, 2025 | 51.50 | 52.10 | 51.50 | 51.50 | 51.50 | - | 2,341,311 |
| Oct 16, 2025 | 52.40 | 52.50 | 51.50 | 51.50 | 51.50 | -1.53% | 2,460,794 |
| Oct 15, 2025 | 51.70 | 52.30 | 51.40 | 52.30 | 52.30 | 1.36% | 2,405,378 |
| Oct 14, 2025 | 51.40 | 52.10 | 51.40 | 51.60 | 51.60 | 0.39% | 2,581,730 |
| Oct 13, 2025 | 51.30 | 51.50 | 50.40 | 51.40 | 51.40 | - | 1,779,809 |
| Oct 9, 2025 | 51.20 | 51.60 | 51.10 | 51.40 | 51.40 | 0.39% | 961,445 |
| Oct 8, 2025 | 51.30 | 51.70 | 51.20 | 51.20 | 51.20 | -0.19% | 1,438,169 |
| Oct 7, 2025 | 51.30 | 51.50 | 51.20 | 51.30 | 51.30 | - | 1,386,288 |
| Oct 3, 2025 | 51.10 | 51.60 | 51.10 | 51.30 | 51.30 | 0.39% | 1,311,189 |
| Oct 2, 2025 | 51.30 | 51.40 | 50.90 | 51.10 | 51.10 | -0.39% | 1,802,837 |
| Oct 1, 2025 | 51.80 | 52.00 | 51.30 | 51.30 | 51.30 | -0.97% | 1,899,943 |
| Sep 30, 2025 | 52.00 | 52.30 | 51.70 | 51.80 | 51.80 | 0.19% | 2,071,909 |
| Sep 26, 2025 | 52.20 | 52.30 | 51.70 | 51.70 | 51.70 | -0.96% | 2,278,897 |
| Sep 25, 2025 | 52.50 | 52.70 | 52.00 | 52.20 | 52.20 | 0.38% | 1,351,259 |
| Sep 24, 2025 | 52.00 | 52.60 | 52.00 | 52.00 | 52.00 | - | 1,626,435 |
| Sep 23, 2025 | 52.60 | 52.60 | 51.80 | 52.00 | 52.00 | -1.33% | 2,318,487 |
| Sep 22, 2025 | 53.00 | 53.10 | 52.50 | 52.70 | 52.70 | -0.38% | 1,612,305 |
| Sep 19, 2025 | 52.40 | 52.90 | 52.20 | 52.90 | 52.90 | 0.95% | 2,023,880 |