Good Will Instrument Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	28.550	28.650	27.900	27.900	25.053	290,000
2022-05-16	28.800	28.950	28.100	28.300	25.412	231,548
2022-05-13	28.050	28.950	28.050	28.800	25.861	434,052
2022-05-12	27.850	28.150	27.700	27.950	25.098	302,750
2022-05-11	27.750	28.300	27.250	27.900	25.053	372,584
2022-05-10	28.250	28.450	27.650	27.750	24.918	309,780
2022-05-09	29.600	29.600	28.250	28.350	25.457	272,700
2022-05-06	29.500	29.500	29.000	29.400	26.400	259,136
2022-05-05	29.750	29.750	29.200	29.500	26.490	321,368
2022-05-04	29.200	29.800	29.200	29.500	26.490	261,446
2022-05-03	29.000	29.200	28.800	29.150	26.175	254,851
2022-04-29	28.650	29.100	28.650	29.000	26.041	329,325
2022-04-28	28.550	28.800	28.150	28.650	25.726	226,107
2022-04-27	28.200	28.500	27.800	28.500	25.592	147,520
2022-04-26	29.150	29.150	28.200	28.450	25.547	120,500
2022-04-25	29.050	29.050	28.500	28.650	25.726	183,704
2022-04-22	29.600	29.700	29.250	29.450	26.445	240,586
2022-04-21	29.000	30.200	28.850	29.600	26.579	608,267
2022-04-20	29.100	29.100	28.850	28.850	25.906	141,635
2022-04-19	29.200	29.250	28.800	28.900	25.951	214,961
2022-04-18	28.800	29.000	28.350	28.900	25.951	194,100
2022-04-15	28.850	29.300	28.600	28.800	25.861	374,818
2022-04-14	28.350	29.000	28.000	28.700	25.771	268,219
2022-04-13	28.200	28.350	28.100	28.150	25.277	121,345
2022-04-12	27.850	28.150	27.650	28.100	25.232	225,400
2022-04-11	28.050	28.250	27.800	27.950	25.098	170,930
2022-04-08	28.100	28.350	28.000	28.200	25.322	105,337
2022-04-07	28.650	28.850	28.050	28.100	25.232	276,018
2022-04-06	28.700	28.800	28.400	28.650	25.726	102,343
2022-04-01	28.850	29.050	28.700	28.850	25.906	281,179
2022-03-31	29.050	29.100	28.800	28.850	25.906	200,146
2022-03-30	28.750	29.050	28.650	28.950	25.996	310,362
2022-03-29	28.550	28.750	28.450	28.600	25.681	279,024
2022-03-28	28.200	28.500	28.200	28.350	25.457	142,106
2022-03-25	28.650	28.750	28.400	28.400	25.502	87,780
2022-03-24	28.500	28.800	28.450	28.650	25.726	172,838
2022-03-23	28.400	28.600	28.400	28.500	25.592	121,221
2022-03-22	28.500	28.500	28.350	28.400	25.502	25,224
2022-03-21	28.300	28.550	28.250	28.500	25.592	111,151
2022-03-18	28.300	28.450	28.200	28.350	25.457	107,064
2022-03-17	27.950	28.450	27.900	28.300	25.412	263,433
2022-03-16	28.050	28.050	27.500	27.700	24.873	126,400
2022-03-15	28.150	28.150	27.700	27.850	25.008	107,000
2022-03-14	28.000	28.150	27.950	28.150	25.277	81,409
2022-03-11	27.950	27.950	27.850	27.850	25.008	39,302
2022-03-10	28.100	28.150	27.750	28.000	25.143	97,646
2022-03-09	27.650	28.000	27.550	27.750	24.918	195,778
2022-03-08	27.700	28.300	27.200	27.700	24.873	279,659
2022-03-07	28.150	28.150	27.450	27.750	24.918	360,159
2022-03-04	28.200	28.600	28.050	28.250	25.367	244,565
2022-03-03	28.600	28.800	28.350	28.500	25.592	261,659
2022-03-02	27.600	28.550	27.600	28.550	25.637	900,875
2022-03-01	27.450	27.750	27.150	27.600	24.783	425,928
2022-02-25	27.000	27.150	26.850	27.050	24.290	92,204
2022-02-24	27.000	27.250	26.700	26.850	24.110	356,367
2022-02-23	27.200	27.400	27.100	27.200	24.424	251,442
2022-02-22	27.300	27.300	27.000	27.200	24.424	126,363
2022-02-21	27.200	27.350	27.050	27.350	24.559	106,061
2022-02-18	27.050	27.200	26.950	27.200	24.424	101,116
2022-02-17	27.150	27.350	27.050	27.100	24.334	313,862

← NewerPage 19 of 21 · 1,217 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.