Great Wall Enterprise Co., Ltd. (TPE:1210)
Taiwan
· Delayed Price · Currency is TWD 52.60
+0.30 (0.57%)
At close: Dec 5, 2025
Great Wall Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 52.70 | 52.70 | 52.20 | 52.60 | 52.60 | 0.57% | 595,966 |
| Dec 4, 2025 | 52.50 | 52.80 | 52.30 | 52.30 | 52.30 | -0.19% | 933,367 |
| 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 |
| Sep 18, 2025 | 52.90 | 53.00 | 52.40 | 52.40 | 52.40 | -0.57% | 1,852,725 |
| Sep 17, 2025 | 53.00 | 53.30 | 52.70 | 52.70 | 52.70 | -0.38% | 2,547,012 |
| Sep 16, 2025 | 53.40 | 53.60 | 52.90 | 52.90 | 52.90 | -0.56% | 1,914,785 |
| Sep 15, 2025 | 53.30 | 53.70 | 53.20 | 53.20 | 53.20 | 0.19% | 1,374,881 |
| Sep 12, 2025 | 53.10 | 53.30 | 53.00 | 53.10 | 53.10 | - | 1,510,963 |
| Sep 11, 2025 | 53.20 | 53.40 | 53.10 | 53.10 | 53.10 | -0.19% | 1,229,849 |
| Sep 10, 2025 | 53.30 | 53.50 | 53.00 | 53.20 | 53.20 | -0.37% | 1,495,929 |
| Sep 9, 2025 | 53.40 | 53.50 | 53.20 | 53.40 | 53.40 | 0.19% | 861,623 |
| Sep 8, 2025 | 53.10 | 53.50 | 53.00 | 53.30 | 53.30 | 0.38% | 888,669 |
| Sep 5, 2025 | 53.60 | 53.60 | 53.10 | 53.10 | 53.10 | -0.75% | 1,028,282 |
| 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 |