Good Will Instrument Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	40.850	42.000	40.800	41.600	41.600	340,167
2024-07-31	40.650	41.050	40.350	40.850	40.850	218,437
2024-07-30	40.100	41.000	39.700	40.850	40.850	329,884
2024-07-29	40.400	40.900	40.100	40.100	40.100	211,713
2024-07-26	40.050	40.500	39.500	40.100	40.100	227,787
2024-07-23	40.100	40.550	40.000	40.550	40.550	194,247
2024-07-22	41.050	41.050	40.000	40.000	40.000	309,476
2024-07-19	41.800	41.800	41.000	41.200	41.200	299,032
2024-07-18	42.050	42.050	41.350	41.750	41.750	209,587
2024-07-17	41.900	42.150	41.850	41.950	41.950	186,675
2024-07-16	41.550	42.200	41.500	42.000	42.000	417,797
2024-07-15	41.900	41.900	41.200	41.550	41.550	195,863
2024-07-12	41.800	42.000	41.650	41.800	41.800	332,452
2024-07-11	41.800	42.250	41.600	41.850	41.850	290,352
2024-07-10	41.800	42.000	41.650	41.850	41.850	224,205
2024-07-09	41.600	42.050	41.550	41.950	41.950	361,052
2024-07-08	41.850	41.950	41.450	41.500	41.500	325,515
2024-07-05	42.350	42.450	41.800	41.850	41.850	389,062
2024-07-04	41.450	42.750	41.350	42.250	42.250	707,722
2024-07-03	41.500	41.650	41.000	41.450	41.450	266,734
2024-07-02	41.250	41.800	41.100	41.500	41.500	368,658
2024-07-01	41.600	41.600	41.200	41.300	41.300	153,740
2024-06-28	41.300	41.700	41.200	41.600	41.600	239,841
2024-06-27	41.150	41.450	40.900	41.300	41.300	224,988
2024-06-26	40.950	41.600	40.950	41.150	41.150	167,420
2024-06-25	40.850	40.950	40.150	40.850	40.850	146,217
2024-06-24	41.250	41.250	40.600	40.650	40.650	348,164
2024-06-21	41.600	41.600	41.050	41.150	41.150	268,166
2024-06-20	41.400	42.000	40.950	41.600	41.600	750,570
2024-06-19	43.300	43.550	43.050	43.150	43.150	563,399
2024-06-18	43.700	43.950	43.100	43.200	43.200	625,155
2024-06-17	43.050	43.700	43.000	43.700	43.700	520,146
2024-06-14	43.150	43.550	42.800	43.050	43.050	345,840
2024-06-13	42.650	43.250	42.650	43.100	43.100	345,938
2024-06-12	41.950	42.500	41.900	42.450	42.450	314,123
2024-06-11	42.150	42.450	41.850	41.950	41.950	273,115
2024-06-07	41.800	42.350	41.800	42.200	42.200	311,379
2024-06-06	42.050	42.400	41.750	41.900	41.900	497,250
2024-06-05	42.450	42.750	42.000	42.050	42.050	387,270
2024-06-04	42.650	43.350	42.450	42.450	42.450	382,098
2024-06-03	42.250	42.850	42.250	42.600	42.600	242,698
2024-05-31	42.800	42.850	42.200	42.200	42.200	342,769
2024-05-30	43.250	43.700	42.800	42.800	42.800	418,702
2024-05-29	43.200	43.950	42.700	43.650	43.650	409,673
2024-05-28	43.400	44.100	43.050	43.300	43.300	620,963
2024-05-27	42.450	43.050	42.400	43.000	43.000	473,204
2024-05-24	41.750	42.550	41.600	42.500	42.500	402,702
2024-05-23	42.000	42.200	41.650	41.750	41.750	514,769
2024-05-22	42.550	42.600	41.900	42.100	42.100	551,741
2024-05-21	41.500	42.200	41.350	42.200	42.200	475,572
2024-05-20	41.500	41.850	41.100	41.450	41.450	390,813
2024-05-17	41.800	42.050	41.250	41.350	41.350	510,052
2024-05-16	41.050	41.800	40.800	41.650	41.650	712,335
2024-05-15	42.200	42.550	41.100	41.250	41.250	744,691
2024-05-14	42.400	43.350	41.800	41.850	41.850	731,560
2024-05-13	42.200	43.000	41.900	42.650	42.650	519,964
2024-05-10	43.800	43.800	42.000	42.200	42.200	1,117,018
2024-05-09	47.050	47.100	43.800	43.800	43.800	1,188,385
2024-05-08	47.050	47.900	46.650	46.700	46.700	729,160
2024-05-07	46.950	47.550	46.150	47.050	47.050	674,607

← NewerPage 10 of 21 · 1,220 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-20	2.0000 TWD
2022-06-22	1.5000 TWD
2021-07-22	1.0600 TWD
2020-07-01	1.1400 TWD
2019-07-01	1.8000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.