Good Will Instrument Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	26.650	26.950	26.550	26.850	25.470	203,419
2022-11-02	26.100	26.700	26.100	26.650	25.280	282,192
2022-11-01	25.800	26.100	25.650	26.100	24.758	181,050
2022-10-31	25.400	25.700	25.400	25.500	24.189	175,100
2022-10-28	25.500	25.750	25.300	25.300	23.999	114,152
2022-10-27	25.850	25.900	25.500	25.600	24.284	151,794
2022-10-26	25.650	25.950	25.500	25.600	24.284	206,050
2022-10-25	25.500	25.600	25.350	25.550	24.236	68,188
2022-10-24	25.650	25.750	25.400	25.500	24.189	165,065
2022-10-21	25.400	25.500	25.000	25.350	24.047	223,074
2022-10-20	25.450	25.750	25.100	25.550	24.236	126,040
2022-10-19	25.750	25.900	25.550	25.700	24.379	232,149
2022-10-18	25.200	25.950	25.150	25.550	24.236	373,270
2022-10-17	24.950	25.050	24.750	25.000	23.715	78,196
2022-10-14	25.100	25.100	24.600	24.950	23.667	252,871
2022-10-13	25.300	25.300	24.400	24.500	23.240	200,164
2022-10-12	25.450	25.750	25.000	25.150	23.857	397,000
2022-10-11	26.400	26.400	25.100	25.300	23.999	362,895
2022-10-07	25.400	25.500	25.100	25.100	23.810	145,253
2022-10-06	25.600	25.600	25.300	25.550	24.236	135,061
2022-10-05	25.400	25.750	25.300	25.500	24.189	262,602
2022-10-04	25.000	25.400	24.850	25.300	23.999	194,672
2022-10-03	24.750	24.850	24.750	24.850	23.572	12,063
2022-09-30	24.800	24.900	24.400	24.900	23.620	133,685
2022-09-29	25.350	25.400	24.850	25.150	23.857	59,484
2022-09-28	25.250	25.250	24.650	24.750	23.478	63,066
2022-09-27	25.150	25.200	24.900	25.150	23.857	50,055
2022-09-26	25.350	25.350	24.900	24.900	23.620	127,625
2022-09-23	25.850	26.000	25.450	25.700	24.379	135,089
2022-09-22	25.800	26.150	25.550	25.800	24.474	102,857
2022-09-21	26.250	26.450	26.000	26.050	24.711	244,100
2022-09-20	25.900	26.250	25.800	26.150	24.806	272,000
2022-09-19	26.000	26.150	25.700	25.800	24.474	84,601
2022-09-16	26.050	26.650	26.050	26.050	24.711	111,612
2022-09-15	25.900	26.700	25.900	26.400	25.043	135,521
2022-09-14	25.800	26.300	25.800	25.900	24.568	49,254
2022-09-13	25.500	26.250	25.500	26.100	24.758	142,190
2022-09-12	25.600	25.850	25.500	25.700	24.379	74,182
2022-09-08	25.550	25.550	25.300	25.550	24.236	34,301
2022-09-07	25.600	25.600	25.100	25.300	23.999	248,530
2022-09-06	25.950	26.050	25.550	25.600	24.284	139,240
2022-09-05	26.100	26.200	25.900	25.900	24.568	135,239
2022-09-02	26.050	26.300	26.000	26.100	24.758	74,000
2022-09-01	26.050	26.300	25.950	26.150	24.806	162,371
2022-08-31	26.500	26.500	26.050	26.250	24.900	161,380
2022-08-30	26.150	26.750	26.150	26.600	25.232	269,103
2022-08-29	26.450	26.450	26.150	26.300	24.948	74,947
2022-08-26	27.100	27.100	26.450	26.450	25.090	234,336
2022-08-25	26.600	27.100	26.500	26.850	25.470	267,000
2022-08-24	26.550	26.750	26.550	26.550	25.185	86,126
2022-08-23	26.550	26.650	26.350	26.550	25.185	103,050
2022-08-22	26.350	26.600	26.300	26.400	25.043	77,000
2022-08-19	26.550	26.650	26.400	26.450	25.090	100,157
2022-08-18	26.450	26.650	26.300	26.350	24.995	259,150
2022-08-17	26.600	26.850	26.500	26.500	25.138	196,303
2022-08-16	26.600	26.750	26.450	26.600	25.232	133,724
2022-08-15	26.450	26.600	26.200	26.550	25.185	84,057
2022-08-12	26.100	26.500	26.000	26.450	25.090	205,245
2022-08-11	26.150	26.400	26.050	26.100	24.758	164,100
2022-08-10	25.900	26.100	25.850	26.050	24.711	74,050

← NewerPage 17 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.