Good Will Instrument Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	28.350	28.550	28.350	28.400	26.940	133,409
2023-02-07	28.300	28.550	28.300	28.350	26.892	84,308
2023-02-06	28.200	28.450	28.050	28.300	26.845	190,545
2023-02-03	28.150	28.500	28.150	28.200	26.750	324,977
2023-02-02	28.200	28.400	28.100	28.200	26.750	140,798
2023-02-01	28.300	28.350	27.950	28.150	26.703	205,257
2023-01-31	28.150	28.350	28.100	28.100	26.655	89,220
2023-01-30	28.100	28.300	28.000	28.100	26.655	160,499
2023-01-17	27.950	28.100	27.900	28.050	26.608	67,428
2023-01-16	27.650	28.000	27.650	27.950	26.513	111,392
2023-01-13	27.700	27.900	27.500	27.650	26.228	117,324
2023-01-12	27.950	28.100	27.700	27.700	26.276	129,604
2023-01-11	28.350	28.450	28.000	28.000	26.560	198,107
2023-01-10	27.950	28.250	27.800	28.050	26.608	149,321
2023-01-09	27.900	28.100	27.800	27.950	26.513	209,569
2023-01-06	27.600	27.900	27.500	27.800	26.371	187,830
2023-01-05	27.700	27.750	27.500	27.500	26.086	105,930
2023-01-04	27.650	27.750	27.450	27.500	26.086	127,680
2023-01-03	27.450	27.650	27.250	27.550	26.134	132,205
2022-12-30	27.450	27.550	27.250	27.500	26.086	101,213
2022-12-29	27.400	27.400	26.950	27.350	25.944	155,656
2022-12-28	27.150	27.850	27.050	27.350	25.944	342,121
2022-12-27	27.150	27.250	27.000	27.050	25.659	107,235
2022-12-26	26.950	27.150	26.950	27.150	25.754	21,678
2022-12-23	27.300	27.300	26.950	26.950	25.564	44,452
2022-12-22	27.200	27.350	27.150	27.300	25.896	104,212
2022-12-21	27.250	27.400	26.850	27.150	25.754	106,015
2022-12-20	26.850	27.350	26.800	26.850	25.470	127,050
2022-12-19	27.100	27.100	26.850	26.850	25.470	57,374
2022-12-16	27.200	27.350	27.000	27.100	25.707	85,002
2022-12-15	27.300	27.400	27.200	27.300	25.896	63,803
2022-12-14	27.200	27.350	27.150	27.300	25.896	130,398
2022-12-13	26.850	27.300	26.850	27.150	25.754	54,101
2022-12-12	26.950	27.050	26.700	26.900	25.517	106,619
2022-12-09	26.800	27.200	26.800	27.000	25.612	219,793
2022-12-08	26.500	26.650	26.450	26.500	25.138	37,122
2022-12-07	26.550	26.700	26.200	26.550	25.185	206,460
2022-12-06	26.750	26.950	26.700	26.700	25.327	78,645
2022-12-05	26.950	27.000	26.850	26.900	25.517	88,289
2022-12-02	27.100	27.100	26.800	26.950	25.564	121,200
2022-12-01	27.050	27.200	26.900	27.050	25.659	109,405
2022-11-30	26.850	27.050	26.850	27.000	25.612	71,280
2022-11-29	26.700	26.950	26.700	26.850	25.470	93,000
2022-11-28	26.650	26.800	26.650	26.650	25.280	112,149
2022-11-25	27.150	27.150	26.850	26.850	25.470	19,800
2022-11-24	26.800	27.600	26.800	27.150	25.754	257,284
2022-11-23	26.850	27.050	26.700	26.800	25.422	124,175
2022-11-22	26.900	27.000	26.700	26.750	25.375	64,070
2022-11-21	27.100	27.100	26.650	26.900	25.517	96,156
2022-11-18	27.300	27.350	27.100	27.300	25.896	133,000
2022-11-17	27.050	27.300	27.050	27.300	25.896	92,075
2022-11-16	27.350	27.650	27.050	27.050	25.659	166,101
2022-11-15	27.700	28.000	27.350	27.350	25.944	181,644
2022-11-14	27.400	27.900	27.350	27.400	25.991	171,671
2022-11-11	27.200	27.600	26.950	27.400	25.991	404,805
2022-11-10	27.200	27.250	27.000	27.100	25.707	97,099
2022-11-09	27.450	27.500	27.050	27.250	25.849	162,145
2022-11-08	27.400	28.000	27.350	27.500	26.086	259,229
2022-11-07	27.000	27.450	27.000	27.400	25.991	263,415
2022-11-04	26.950	27.000	26.650	27.000	25.612	160,336

← NewerPage 16 of 21 · 1,216 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.