Good Will Instrument Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	46.750	46.900	45.100	46.500	46.500	714,509
2024-05-03	47.150	47.500	45.750	46.350	46.350	1,001,318
2024-05-02	47.500	47.500	46.100	46.750	46.750	1,077,706
2024-04-30	45.200	48.500	45.200	47.550	47.550	2,940,121
2024-04-29	45.800	45.800	43.850	44.450	44.450	1,392,436
2024-04-26	44.000	47.650	43.550	45.450	45.450	3,205,834
2024-04-25	41.900	43.900	41.650	43.650	43.650	1,183,611
2024-04-24	41.650	41.950	41.500	41.900	41.900	572,441
2024-04-23	41.200	41.300	40.700	41.200	41.200	346,189
2024-04-22	40.700	41.100	40.450	40.700	40.700	318,652
2024-04-19	41.450	41.450	39.850	40.550	40.550	510,833
2024-04-18	41.150	41.500	40.950	41.450	41.450	353,805
2024-04-17	40.400	41.450	40.400	41.150	41.150	270,425
2024-04-16	41.200	41.200	40.150	40.350	40.350	472,804
2024-04-15	41.150	41.500	41.050	41.300	41.300	209,896
2024-04-12	41.350	41.850	40.850	41.550	41.550	402,627
2024-04-11	41.550	41.550	40.850	41.100	41.100	255,989
2024-04-10	41.350	41.800	41.350	41.550	41.550	394,907
2024-04-09	40.600	41.300	40.400	40.800	40.800	300,984
2024-04-08	41.450	41.450	40.600	40.700	40.700	270,812
2024-04-03	41.600	42.000	41.450	41.550	41.550	185,537
2024-04-02	41.600	42.200	41.600	42.000	42.000	461,690
2024-04-01	40.900	41.800	40.800	41.600	41.600	277,969
2024-03-29	41.100	41.100	40.800	40.800	40.800	80,790
2024-03-28	41.050	41.450	40.900	41.100	41.100	228,634
2024-03-27	40.500	41.350	40.150	41.250	41.250	263,010
2024-03-26	40.700	41.200	40.300	40.400	40.400	339,126
2024-03-25	41.050	41.300	40.850	40.850	40.850	159,946
2024-03-22	41.200	41.400	40.750	41.050	41.050	250,829
2024-03-21	41.050	41.450	40.950	41.250	41.250	324,792
2024-03-20	41.100	41.500	40.700	40.850	40.850	382,747
2024-03-19	40.950	41.500	40.750	41.100	41.100	351,768
2024-03-18	40.650	41.100	40.600	41.000	41.000	260,099
2024-03-15	41.250	41.650	40.500	40.600	40.600	374,590
2024-03-14	40.800	41.550	40.300	41.000	41.000	337,816
2024-03-13	41.150	41.200	40.350	40.650	40.650	290,222
2024-03-12	40.550	41.300	40.550	41.150	41.150	643,854
2024-03-11	40.750	41.350	40.200	40.500	40.500	386,866
2024-03-08	42.000	42.000	40.150	40.750	40.750	862,150
2024-03-07	43.150	43.650	42.550	42.800	42.800	563,212
2024-03-06	42.900	43.000	42.500	42.850	42.850	436,494
2024-03-05	42.750	43.300	41.950	43.050	43.050	732,528
2024-03-04	42.000	42.800	41.900	42.500	42.500	736,996
2024-03-01	42.300	42.500	41.550	41.850	41.850	671,041
2024-02-29	41.300	42.350	41.200	42.100	42.100	758,820
2024-02-27	40.650	41.600	40.550	41.100	41.100	761,432
2024-02-26	40.200	40.900	40.200	40.350	40.350	492,785
2024-02-23	40.300	40.400	39.550	39.550	39.550	383,140
2024-02-22	39.100	39.450	38.950	39.400	39.400	334,918
2024-02-21	38.400	39.050	38.350	39.000	39.000	443,910
2024-02-20	38.100	38.450	37.900	38.300	38.300	377,652
2024-02-19	38.200	38.950	38.100	38.250	38.250	451,830
2024-02-16	37.750	38.500	37.750	38.150	38.150	428,648
2024-02-15	38.450	38.750	37.400	37.900	37.900	1,609,168
2024-02-05	40.500	40.600	39.850	40.500	40.500	328,348
2024-02-02	41.050	41.050	40.200	40.450	40.450	997,464
2024-02-01	42.200	42.250	41.050	41.050	41.050	488,531
2024-01-31	41.550	42.200	41.400	41.900	41.900	519,309
2024-01-30	41.200	41.800	40.550	41.450	41.450	542,569
2024-01-29	40.800	41.300	40.050	41.150	41.150	465,606

← NewerPage 11 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.