Golden Win International CORP (TPEX:4950)
Taiwan · Delayed Price · Currency is TWD 16.30
0.00 (0.00%)
At close: May 29, 2026
TPEX:4950 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 16.25 | 16.30 | 15.80 | 16.30 | 16.30 | - | 93,250 |
| May 28, 2026 | 16.45 | 16.60 | 16.30 | 16.30 | 16.30 | - | 20,777 |
| May 27, 2026 | 16.75 | 17.00 | 16.30 | 16.30 | 16.30 | -4.12% | 48,768 |
| May 26, 2026 | 16.50 | 17.30 | 16.35 | 17.00 | 17.00 | 1.80% | 20,464 |
| May 25, 2026 | 17.35 | 17.35 | 16.50 | 16.70 | 16.70 | -3.19% | 39,246 |
| May 22, 2026 | 16.80 | 17.50 | 16.80 | 17.25 | 17.25 | 1.17% | 26,319 |
| May 21, 2026 | 16.20 | 17.05 | 16.20 | 17.05 | 17.05 | 3.65% | 22,214 |
| May 20, 2026 | 17.00 | 17.00 | 16.40 | 16.45 | 16.45 | -0.60% | 15,773 |
| May 19, 2026 | 16.20 | 16.55 | 16.20 | 16.55 | 16.55 | 0.61% | 28,929 |
| May 18, 2026 | 17.25 | 17.25 | 16.20 | 16.45 | 16.45 | -1.79% | 53,107 |
| May 15, 2026 | 17.50 | 17.50 | 16.70 | 16.75 | 16.75 | -4.29% | 15,614 |
| May 14, 2026 | 17.05 | 17.55 | 17.00 | 17.50 | 17.50 | -0.28% | 18,180 |
| May 13, 2026 | 16.50 | 17.75 | 16.50 | 17.55 | 17.55 | 6.04% | 46,074 |
| May 12, 2026 | 17.00 | 17.00 | 16.50 | 16.55 | 16.55 | -0.90% | 54,656 |
| May 11, 2026 | 16.80 | 17.30 | 16.50 | 16.70 | 16.70 | -0.60% | 59,217 |
| May 8, 2026 | 17.35 | 17.35 | 16.35 | 16.80 | 16.80 | -6.41% | 69,383 |
| May 7, 2026 | 18.90 | 19.00 | 16.65 | 17.95 | 17.95 | -2.45% | 238,348 |
| May 6, 2026 | 18.20 | 18.65 | 17.90 | 18.40 | 18.40 | -1.08% | 62,622 |
| May 5, 2026 | 18.10 | 19.20 | 17.95 | 18.60 | 18.60 | - | 97,537 |
| May 4, 2026 | 16.60 | 19.70 | 16.40 | 18.60 | 18.60 | 3.62% | 314,250 |
| Apr 30, 2026 | 17.35 | 17.95 | 16.80 | 17.95 | 17.95 | 9.79% | 309,419 |
| Apr 29, 2026 | 16.00 | 16.35 | 16.00 | 16.35 | 16.35 | - | 21,277 |
| Apr 28, 2026 | 16.20 | 16.35 | 15.90 | 16.35 | 16.35 | 0.93% | 9,382 |
| Apr 27, 2026 | 15.95 | 16.45 | 15.90 | 16.20 | 16.20 | -1.52% | 36,046 |
| Apr 24, 2026 | 16.40 | 16.45 | 16.00 | 16.45 | 16.45 | 1.86% | 32,102 |
| Apr 23, 2026 | 16.20 | 16.75 | 16.05 | 16.15 | 16.15 | -0.31% | 67,998 |
| Apr 22, 2026 | 16.30 | 16.40 | 16.10 | 16.20 | 16.20 | -3.86% | 63,468 |
| Apr 21, 2026 | 16.80 | 16.95 | 16.80 | 16.85 | 16.85 | 0.30% | 45,081 |
| Apr 20, 2026 | 16.80 | 16.85 | 16.15 | 16.80 | 16.80 | - | 99,234 |
| Apr 17, 2026 | 16.80 | 16.80 | 16.70 | 16.80 | 16.80 | - | 27,494 |
| Apr 16, 2026 | 16.50 | 16.85 | 16.30 | 16.80 | 16.80 | 1.82% | 18,141 |
| Apr 15, 2026 | 17.10 | 17.10 | 16.35 | 16.50 | 16.50 | -2.37% | 19,668 |
| Apr 14, 2026 | 15.90 | 17.10 | 15.90 | 16.90 | 16.90 | 6.29% | 62,162 |
| Apr 13, 2026 | 16.65 | 16.85 | 15.90 | 15.90 | 15.90 | -4.50% | 9,142 |
| Apr 10, 2026 | 16.05 | 16.65 | 16.05 | 16.65 | 16.65 | - | 25,155 |
| Apr 9, 2026 | 16.80 | 17.30 | 16.50 | 16.65 | 16.65 | -3.20% | 29,811 |
| Apr 8, 2026 | 16.75 | 17.50 | 15.50 | 17.20 | 17.20 | 4.24% | 83,817 |
| Apr 7, 2026 | 15.00 | 16.65 | 14.65 | 16.50 | 16.50 | 4.43% | 78,771 |
| Apr 2, 2026 | 15.75 | 16.55 | 14.55 | 15.80 | 15.80 | - | 88,116 |
| Apr 1, 2026 | 14.55 | 15.80 | 14.15 | 15.80 | 15.80 | 8.59% | 50,697 |
| Mar 31, 2026 | 14.70 | 16.20 | 14.50 | 14.55 | 14.55 | -3.00% | 42,960 |
| Mar 30, 2026 | 14.10 | 16.70 | 14.10 | 15.00 | 15.00 | -4.15% | 59,791 |
| Mar 27, 2026 | 14.10 | 15.65 | 14.00 | 15.65 | 15.65 | 9.82% | 91,288 |
| Mar 26, 2026 | 14.55 | 14.55 | 14.15 | 14.25 | 14.25 | -1.72% | 12,097 |
| Mar 25, 2026 | 14.90 | 14.90 | 14.40 | 14.50 | 14.50 | -0.68% | 16,227 |
| Mar 24, 2026 | 14.60 | 14.60 | 14.05 | 14.60 | 14.60 | - | 48,256 |
| Mar 23, 2026 | 14.65 | 14.65 | 14.60 | 14.60 | 14.60 | 0.69% | 19,133 |
| Mar 20, 2026 | 15.00 | 15.15 | 14.50 | 14.50 | 14.50 | -3.01% | 34,453 |
| Mar 19, 2026 | 15.00 | 15.00 | 14.90 | 14.95 | 14.95 | -0.33% | 26,217 |
| Mar 18, 2026 | 14.90 | 15.00 | 14.90 | 15.00 | 15.00 | 0.33% | 28,628 |