Good Will Instrument Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	26.000	26.300	25.800	25.900	24.568	198,000
2022-08-08	26.000	26.200	25.850	26.200	24.853	52,000
2022-08-05	26.150	26.350	25.850	26.050	24.711	142,000
2022-08-04	25.700	26.150	25.600	25.900	24.568	213,538
2022-08-03	25.700	25.950	25.500	25.800	24.474	98,463
2022-08-02	25.700	26.000	25.500	25.650	24.331	118,412
2022-08-01	25.850	25.900	25.550	25.700	24.379	73,319
2022-07-29	25.850	25.900	25.800	25.850	24.521	27,019
2022-07-28	25.700	25.900	25.550	25.850	24.521	156,519
2022-07-27	25.350	25.800	25.350	25.500	24.189	77,187
2022-07-26	25.600	25.750	25.400	25.500	24.189	65,583
2022-07-25	25.450	25.700	25.450	25.600	24.284	88,329
2022-07-22	25.750	25.750	25.400	25.450	24.142	117,155
2022-07-21	25.600	25.750	25.500	25.700	24.379	56,000
2022-07-20	25.500	25.800	25.250	25.350	24.047	104,056
2022-07-19	25.550	25.800	25.500	25.500	24.189	179,476
2022-07-18	25.200	25.500	25.200	25.300	23.999	56,171
2022-07-15	25.150	25.500	25.100	25.200	23.904	153,023
2022-07-14	24.850	25.250	24.800	25.150	23.857	179,000
2022-07-13	25.050	25.250	24.800	24.850	23.572	107,117
2022-07-12	24.850	24.850	24.600	24.700	23.430	57,937
2022-07-11	25.350	25.350	25.000	25.000	23.715	91,240
2022-07-08	25.100	25.500	25.100	25.350	24.047	117,101
2022-07-07	24.600	24.850	24.300	24.800	23.525	141,751
2022-07-06	24.750	25.000	24.200	24.250	23.003	174,300
2022-07-05	25.200	25.300	24.550	24.800	23.525	146,888
2022-07-04	24.500	25.250	24.500	25.100	23.810	109,203
2022-07-01	24.900	25.000	24.400	24.500	23.240	216,579
2022-06-30	25.850	25.850	24.950	24.950	23.667	204,432
2022-06-29	26.150	26.150	25.850	26.000	24.663	80,302
2022-06-28	26.400	26.650	26.250	26.300	24.948	133,137
2022-06-27	26.100	26.550	26.000	26.550	25.185	248,152
2022-06-24	26.600	26.700	25.900	25.900	24.568	190,944
2022-06-23	26.650	26.700	26.050	26.450	25.090	115,329
2022-06-22	26.550	26.700	26.350	26.500	25.138	263,683
2022-06-21	27.650	28.100	27.650	28.100	25.232	231,537
2022-06-20	27.850	27.950	27.550	27.550	24.739	298,012
2022-06-17	28.150	28.250	27.750	27.800	24.963	361,683
2022-06-16	29.100	29.150	28.350	28.350	25.457	306,147
2022-06-15	28.700	29.200	28.700	28.900	25.951	400,712
2022-06-14	28.550	28.900	28.250	28.700	25.771	374,993
2022-06-13	28.500	28.800	28.400	28.550	25.637	123,885
2022-06-10	28.800	29.000	28.750	28.950	25.996	219,155
2022-06-09	28.450	29.100	28.400	28.850	25.906	226,335
2022-06-08	28.400	28.500	28.250	28.350	25.457	197,073
2022-06-07	28.450	28.450	28.050	28.400	25.502	348,163
2022-06-06	28.450	28.600	28.250	28.350	25.457	269,106
2022-06-02	28.700	28.800	28.450	28.450	25.547	313,393
2022-06-01	28.700	29.000	28.500	28.600	25.681	318,460
2022-05-31	28.950	28.950	28.500	28.500	25.592	95,104
2022-05-30	28.800	29.000	28.700	28.750	25.816	248,369
2022-05-27	28.800	28.800	28.600	28.750	25.816	150,405
2022-05-26	28.500	28.700	28.300	28.550	25.637	314,500
2022-05-25	28.800	28.850	28.300	28.350	25.457	426,002
2022-05-24	29.000	29.150	28.400	28.400	25.502	362,120
2022-05-23	28.450	29.000	28.250	28.800	25.861	471,060
2022-05-20	28.200	28.450	28.150	28.250	25.367	231,150
2022-05-19	27.950	28.550	27.950	28.300	25.412	369,301
2022-05-18	27.800	28.500	27.800	28.300	25.412	384,959
2022-05-17	28.550	28.650	27.900	27.900	25.053	290,000

← NewerPage 18 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.