Great Wall Enterprise Co., Ltd. (TPE:1210)
Taiwan
· Delayed Price · Currency is TWD 54.10
+0.40 (0.74%)
Apr 28, 2026, 1:30 PM CST
Great Wall Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 53.70 | 54.30 | 53.50 | 54.10 | 54.10 | 0.74% | 1,126,080 |
| Apr 27, 2026 | 53.10 | 53.70 | 52.70 | 53.70 | 53.70 | 1.13% | 2,123,426 |
| Apr 24, 2026 | 53.60 | 53.60 | 53.10 | 53.10 | 53.10 | -0.93% | 2,082,441 |
| Apr 23, 2026 | 54.10 | 54.10 | 53.10 | 53.60 | 53.60 | -0.92% | 3,510,705 |
| Apr 22, 2026 | 54.10 | 54.10 | 53.60 | 54.10 | 54.10 | - | 2,897,933 |
| Apr 21, 2026 | 55.00 | 55.10 | 54.00 | 54.10 | 54.10 | -1.64% | 3,476,274 |
| Apr 20, 2026 | 54.20 | 55.00 | 53.60 | 55.00 | 55.00 | 1.48% | 3,671,170 |
| Apr 17, 2026 | 54.90 | 54.90 | 54.20 | 54.20 | 54.20 | -1.09% | 1,918,463 |
| Apr 16, 2026 | 55.10 | 55.50 | 54.60 | 54.80 | 54.80 | - | 1,896,255 |
| Apr 15, 2026 | 54.20 | 54.90 | 54.20 | 54.80 | 54.80 | 1.11% | 2,400,956 |
| Apr 14, 2026 | 55.20 | 55.20 | 54.20 | 54.20 | 54.20 | -1.63% | 2,606,485 |
| Apr 13, 2026 | 54.50 | 55.50 | 54.40 | 55.10 | 55.10 | 1.47% | 3,016,829 |
| Apr 10, 2026 | 54.20 | 55.10 | 54.20 | 54.30 | 54.30 | -0.18% | 1,268,840 |
| Apr 9, 2026 | 54.80 | 54.80 | 54.10 | 54.40 | 54.40 | -0.18% | 1,356,819 |
| Apr 8, 2026 | 55.30 | 55.50 | 54.30 | 54.50 | 54.50 | -0.73% | 2,607,128 |
| Apr 7, 2026 | 55.20 | 56.00 | 54.70 | 54.90 | 54.90 | 0.37% | 3,200,704 |
| Apr 2, 2026 | 54.60 | 55.20 | 54.30 | 54.70 | 54.70 | 0.18% | 2,293,512 |
| Apr 1, 2026 | 54.70 | 54.70 | 53.80 | 54.60 | 54.60 | 0.55% | 1,832,866 |
| Mar 31, 2026 | 54.80 | 54.90 | 54.10 | 54.30 | 54.30 | -0.37% | 1,933,206 |
| Mar 30, 2026 | 54.20 | 54.60 | 54.00 | 54.50 | 54.50 | 0.37% | 1,751,883 |
| Mar 27, 2026 | 54.20 | 54.60 | 54.00 | 54.30 | 54.30 | 0.56% | 3,365,872 |
| Mar 26, 2026 | 54.20 | 54.30 | 53.70 | 54.00 | 54.00 | 0.37% | 1,552,106 |
| Mar 25, 2026 | 54.30 | 54.30 | 53.10 | 53.80 | 53.80 | -0.19% | 2,279,376 |
| Mar 24, 2026 | 54.30 | 54.30 | 53.70 | 53.90 | 53.90 | -0.19% | 1,591,437 |
| Mar 23, 2026 | 53.00 | 54.30 | 52.80 | 54.00 | 54.00 | 0.37% | 2,316,406 |
| Mar 20, 2026 | 53.10 | 53.90 | 53.10 | 53.80 | 53.80 | 1.32% | 1,857,067 |
| Mar 19, 2026 | 53.50 | 53.60 | 52.80 | 53.10 | 53.10 | -0.75% | 2,640,866 |
| Mar 18, 2026 | 54.30 | 54.50 | 53.50 | 53.50 | 53.50 | -1.11% | 2,323,822 |
| Mar 17, 2026 | 54.00 | 54.20 | 53.40 | 54.10 | 54.10 | 0.74% | 3,180,585 |
| Mar 16, 2026 | 52.90 | 53.70 | 52.80 | 53.70 | 53.70 | 1.51% | 2,429,003 |
| Mar 13, 2026 | 52.90 | 53.40 | 52.70 | 52.90 | 52.90 | - | 2,324,368 |
| Mar 12, 2026 | 52.30 | 53.70 | 52.30 | 52.90 | 52.90 | 2.32% | 4,588,110 |
| Mar 11, 2026 | 51.50 | 52.10 | 51.50 | 51.70 | 51.70 | 0.58% | 2,118,069 |
| Mar 10, 2026 | 51.50 | 51.80 | 51.20 | 51.40 | 51.40 | 0.19% | 1,284,725 |
| Mar 9, 2026 | 50.40 | 51.60 | 50.40 | 51.30 | 51.30 | - | 2,481,267 |
| Mar 6, 2026 | 50.50 | 51.50 | 50.20 | 51.30 | 51.30 | 1.79% | 1,496,544 |
| Mar 5, 2026 | 50.80 | 51.10 | 50.40 | 50.40 | 50.40 | - | 1,820,197 |
| Mar 4, 2026 | 51.10 | 51.10 | 50.40 | 50.40 | 50.40 | -1.56% | 2,658,218 |
| Mar 3, 2026 | 51.30 | 51.40 | 51.00 | 51.20 | 51.20 | -0.39% | 1,096,903 |
| Mar 2, 2026 | 50.80 | 51.60 | 50.60 | 51.40 | 51.40 | 0.98% | 1,421,973 |
| Feb 26, 2026 | 51.20 | 51.30 | 50.90 | 50.90 | 50.90 | -0.39% | 1,917,185 |
| Feb 25, 2026 | 51.30 | 51.40 | 51.00 | 51.10 | 51.10 | -0.39% | 1,587,268 |
| Feb 24, 2026 | 51.90 | 51.90 | 51.30 | 51.30 | 51.30 | -0.58% | 1,587,604 |
| Feb 23, 2026 | 51.80 | 52.00 | 51.40 | 51.60 | 51.60 | 0.39% | 2,351,461 |
| Feb 11, 2026 | 51.10 | 51.50 | 51.00 | 51.40 | 51.40 | 0.98% | 1,552,621 |
| Feb 10, 2026 | 50.70 | 51.00 | 50.50 | 50.90 | 50.90 | 0.39% | 1,568,194 |
| Feb 9, 2026 | 51.20 | 51.20 | 50.70 | 50.70 | 50.70 | -0.39% | 1,877,662 |
| Feb 6, 2026 | 51.30 | 51.30 | 50.50 | 50.90 | 50.90 | -0.78% | 1,730,039 |
| Feb 5, 2026 | 51.00 | 51.60 | 51.00 | 51.30 | 51.30 | 0.59% | 1,478,410 |
| Feb 4, 2026 | 50.70 | 51.20 | 50.60 | 51.00 | 51.00 | 0.59% | 1,740,406 |
| Feb 3, 2026 | 50.90 | 51.10 | 50.60 | 50.70 | 50.70 | - | 1,520,476 |
| Feb 2, 2026 | 50.90 | 51.00 | 50.40 | 50.70 | 50.70 | -0.39% | 2,129,249 |
| Jan 30, 2026 | 52.00 | 52.00 | 50.90 | 50.90 | 50.90 | -1.55% | 1,881,969 |
| Jan 29, 2026 | 51.60 | 52.10 | 51.20 | 51.70 | 51.70 | 0.39% | 1,754,428 |
| Jan 28, 2026 | 51.80 | 51.90 | 50.90 | 51.50 | 51.50 | -0.39% | 2,641,296 |
| Jan 27, 2026 | 52.40 | 53.00 | 51.60 | 51.70 | 51.70 | -1.15% | 2,526,175 |
| Jan 26, 2026 | 52.30 | 52.60 | 52.10 | 52.30 | 52.30 | - | 1,221,195 |
| Jan 23, 2026 | 52.50 | 52.60 | 52.10 | 52.30 | 52.30 | -0.19% | 820,559 |
| Jan 22, 2026 | 52.20 | 52.50 | 52.10 | 52.40 | 52.40 | 0.38% | 1,220,771 |
| Jan 21, 2026 | 52.20 | 52.30 | 52.00 | 52.20 | 52.20 | 0.19% | 1,188,889 |
| Jan 20, 2026 | 52.10 | 52.50 | 52.00 | 52.10 | 52.10 | -0.38% | 972,744 |
| Jan 19, 2026 | 52.00 | 53.00 | 51.90 | 52.30 | 52.30 | 0.19% | 2,078,427 |
| Jan 16, 2026 | 52.50 | 52.50 | 52.00 | 52.20 | 52.20 | -0.38% | 1,185,524 |
| Jan 15, 2026 | 51.80 | 52.40 | 51.80 | 52.40 | 52.40 | 1.16% | 971,524 |
| Jan 14, 2026 | 52.00 | 52.10 | 51.80 | 51.80 | 51.80 | 0.19% | 1,203,559 |
| Jan 13, 2026 | 51.80 | 52.50 | 51.50 | 51.70 | 51.70 | 0.19% | 2,585,352 |
| Jan 12, 2026 | 51.50 | 51.80 | 51.40 | 51.60 | 51.60 | 0.78% | 1,001,751 |
| Jan 9, 2026 | 51.30 | 51.70 | 51.20 | 51.20 | 51.20 | -0.19% | 830,110 |
| Jan 8, 2026 | 51.30 | 51.70 | 51.30 | 51.30 | 51.30 | -0.19% | 1,035,497 |
| Jan 7, 2026 | 51.20 | 51.60 | 51.10 | 51.40 | 51.40 | 0.39% | 826,097 |
| Jan 6, 2026 | 51.50 | 51.50 | 51.00 | 51.20 | 51.20 | -0.39% | 1,271,995 |
| Jan 5, 2026 | 51.50 | 51.60 | 51.20 | 51.40 | 51.40 | 0.19% | 1,271,575 |
| Jan 2, 2026 | 51.00 | 51.50 | 51.00 | 51.30 | 51.30 | 0.79% | 795,853 |
| Dec 31, 2025 | 51.00 | 51.30 | 50.90 | 50.90 | 50.90 | -0.20% | 1,046,342 |
| Dec 30, 2025 | 51.40 | 51.40 | 51.00 | 51.00 | 51.00 | -0.78% | 681,157 |
| Dec 29, 2025 | 51.00 | 51.50 | 51.00 | 51.40 | 51.40 | 1.38% | 943,447 |
| Dec 26, 2025 | 50.90 | 51.10 | 50.70 | 50.70 | 50.70 | -0.39% | 1,589,385 |
| Dec 24, 2025 | 50.90 | 51.30 | 50.90 | 50.90 | 50.90 | - | 952,560 |
| Dec 23, 2025 | 51.10 | 51.40 | 50.90 | 50.90 | 50.90 | -0.39% | 1,073,123 |
| Dec 22, 2025 | 51.60 | 51.60 | 51.00 | 51.10 | 51.10 | -0.97% | 1,811,133 |
| Dec 19, 2025 | 50.70 | 51.70 | 50.60 | 51.60 | 51.60 | 1.98% | 2,757,394 |
| Dec 18, 2025 | 50.80 | 51.10 | 50.60 | 50.60 | 50.60 | -0.39% | 2,563,220 |
| Dec 17, 2025 | 51.30 | 51.50 | 50.80 | 50.80 | 50.80 | -0.78% | 2,744,772 |
| Dec 16, 2025 | 51.40 | 51.40 | 50.60 | 51.20 | 51.20 | -0.39% | 3,264,598 |
| Dec 15, 2025 | 51.60 | 51.80 | 51.40 | 51.40 | 51.40 | -0.19% | 924,369 |
| Dec 12, 2025 | 51.90 | 51.90 | 51.50 | 51.50 | 51.50 | - | 957,537 |
| Dec 11, 2025 | 52.00 | 52.00 | 51.40 | 51.50 | 51.50 | -0.19% | 1,001,804 |
| Dec 10, 2025 | 51.70 | 51.90 | 51.60 | 51.60 | 51.60 | -0.39% | 628,187 |
| Dec 9, 2025 | 51.80 | 51.90 | 51.30 | 51.80 | 51.80 | - | 1,359,289 |
| Dec 8, 2025 | 52.80 | 52.80 | 51.80 | 51.80 | 51.80 | -1.52% | 1,183,904 |
| 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 |