Good Will Instrument Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	36.050	36.250	35.450	35.750	33.912	680,407
2023-05-10	36.300	36.500	35.750	35.900	34.054	528,039
2023-05-09	36.900	37.800	36.200	36.700	34.813	1,370,343
2023-05-08	35.700	36.700	35.500	36.100	34.244	886,121
2023-05-05	35.500	35.600	35.050	35.250	33.438	603,773
2023-05-04	35.150	35.450	34.850	35.250	33.438	629,497
2023-05-03	35.250	35.450	34.700	34.900	33.106	697,852
2023-05-02	35.750	36.100	35.050	35.450	33.627	731,517
2023-04-28	36.100	36.150	35.200	35.500	33.675	959,197
2023-04-27	35.800	35.850	34.450	35.350	33.533	1,351,261
2023-04-26	38.050	38.050	35.550	35.600	33.770	2,525,394
2023-04-25	41.000	41.000	38.200	39.450	37.422	7,225,164
2023-04-24	37.850	37.850	37.850	37.850	35.904	1,986,609
2023-04-21	33.500	35.350	32.500	34.450	32.679	1,043,192
2023-04-20	34.150	34.300	33.400	33.500	31.778	455,525
2023-04-19	34.700	35.000	34.150	34.300	32.537	419,305
2023-04-18	34.100	35.450	34.050	34.650	32.869	544,507
2023-04-17	33.950	33.950	33.400	33.900	32.157	477,201
2023-04-14	34.900	34.900	33.950	33.950	32.205	394,295
2023-04-13	34.600	35.200	34.400	34.500	32.726	633,288
2023-04-12	33.450	34.750	33.450	34.300	32.537	737,349
2023-04-11	34.000	34.000	33.350	33.450	31.730	586,282
2023-04-10	34.100	34.500	33.850	34.150	32.394	639,095
2023-04-07	33.100	33.800	32.750	33.700	31.967	623,817
2023-04-06	31.950	33.250	31.650	33.050	31.351	612,543
2023-03-31	31.600	32.200	31.600	32.000	30.355	212,014
2023-03-30	31.600	31.800	31.450	31.600	29.975	238,824
2023-03-29	31.750	31.800	31.550	31.600	29.975	95,206
2023-03-28	31.750	32.000	31.500	31.900	30.260	234,830
2023-03-27	32.000	32.050	31.650	31.850	30.213	234,866
2023-03-24	31.850	32.650	31.650	31.850	30.213	574,171
2023-03-23	31.100	31.850	30.750	31.550	29.928	360,613
2023-03-22	31.400	31.400	30.950	31.050	29.454	248,926
2023-03-21	30.450	31.700	30.300	31.100	29.501	686,400
2023-03-20	30.400	30.400	30.000	30.250	28.695	190,807
2023-03-17	29.900	30.400	29.750	30.100	28.552	224,190
2023-03-16	30.350	30.350	29.700	29.700	28.173	221,076
2023-03-15	29.950	30.500	29.800	29.950	28.410	367,850
2023-03-14	29.600	29.800	29.450	29.800	28.268	111,869
2023-03-13	29.500	29.650	29.200	29.650	28.126	194,667
2023-03-10	29.800	29.800	29.400	29.650	28.126	228,962
2023-03-09	29.900	30.300	29.800	29.850	28.315	338,310
2023-03-08	30.150	30.450	28.600	29.950	28.410	666,719
2023-03-07	30.300	30.500	30.100	30.100	28.552	342,101
2023-03-06	29.750	30.200	29.550	30.050	28.505	446,106
2023-03-03	29.500	29.600	29.300	29.500	27.983	201,451
2023-03-02	29.300	29.800	29.200	29.250	27.746	372,953
2023-03-01	29.150	29.450	29.150	29.300	27.794	230,547
2023-02-24	29.150	29.350	29.050	29.150	27.651	361,213
2023-02-23	28.900	29.300	28.750	28.800	27.319	313,218
2023-02-22	28.000	29.000	28.000	28.750	27.272	338,924
2023-02-21	28.250	28.400	28.050	28.150	26.703	207,031
2023-02-20	28.000	28.250	27.950	28.100	26.655	155,876
2023-02-17	28.150	28.200	28.050	28.200	26.750	72,360
2023-02-16	28.200	28.250	28.000	28.100	26.655	119,191
2023-02-15	28.000	28.200	27.950	27.950	26.513	78,309
2023-02-14	27.950	28.250	27.950	28.100	26.655	110,363
2023-02-13	27.850	28.100	27.750	27.950	26.513	127,627
2023-02-10	28.050	28.200	27.850	27.850	26.418	130,752
2023-02-09	28.350	28.450	28.000	28.000	26.560	209,067

← NewerPage 15 of 21 · 1,221 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.