Goldsun Building Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	51.000	51.600	49.900	50.700	50.700	7,331,931
2024-08-01	52.800	53.200	51.100	52.000	52.000	7,262,137
2024-07-31	51.900	52.900	50.700	52.600	52.600	8,756,993
2024-07-30	51.400	51.800	50.500	51.700	51.700	6,112,131
2024-07-29	51.500	52.300	50.300	51.600	51.600	8,785,557
2024-07-26	50.600	51.400	48.200	51.300	51.300	12,545,806
2024-07-23	48.550	52.100	48.550	52.000	52.000	18,757,097
2024-07-22	48.200	48.500	46.900	48.050	48.050	12,229,133
2024-07-19	48.000	48.200	46.900	47.650	47.650	9,976,409
2024-07-18	47.500	48.650	46.900	48.000	48.000	13,049,211
2024-07-17	47.200	48.300	47.050	48.000	48.000	11,142,620
2024-07-16	46.150	47.650	45.950	46.950	46.950	9,591,600
2024-07-15	44.600	47.000	44.000	46.000	46.000	7,856,051
2024-07-12	43.950	44.650	43.600	44.500	44.500	2,658,912
2024-07-11	44.600	44.600	43.500	44.200	44.200	5,269,551
2024-07-10	43.900	44.600	43.400	44.300	44.300	6,352,947
2024-07-09	45.100	45.100	43.750	43.750	43.750	4,563,382
2024-07-08	45.400	45.400	44.400	44.900	44.900	3,878,596
2024-07-05	46.000	46.350	45.300	45.350	45.350	1,965,054
2024-07-04	46.250	46.450	45.550	45.600	45.600	4,312,028
2024-07-03	45.300	47.200	44.550	46.000	46.000	22,001,462
2024-07-02	45.650	45.650	44.650	45.250	45.250	4,718,563
2024-07-01	43.350	45.600	43.300	45.250	45.250	12,534,368
2024-06-28	44.800	44.950	43.100	43.100	43.100	11,758,729
2024-06-27	45.450	46.150	44.750	44.750	44.750	9,513,608
2024-06-26	45.800	46.350	45.150	45.400	45.400	6,885,251
2024-06-25	42.400	45.400	41.800	45.400	45.400	15,435,641
2024-06-24	46.700	47.450	46.400	46.550	46.550	16,453,967
2024-06-21	48.900	49.200	46.700	46.700	46.700	15,999,049
2024-06-20	48.600	49.050	48.300	48.350	48.350	6,169,273
2024-06-19	49.150	49.200	48.500	48.600	48.600	5,327,590
2024-06-18	49.000	49.350	48.700	48.750	48.750	6,030,116
2024-06-17	48.500	49.300	48.450	48.450	48.450	7,973,065
2024-06-14	47.500	49.000	47.450	48.000	48.000	7,551,655
2024-06-13	48.100	49.450	47.700	48.000	48.000	10,326,995
2024-06-12	48.050	48.300	47.150	47.850	47.850	13,800,048
2024-06-11	48.050	48.450	47.150	47.500	47.500	14,608,066
2024-06-07	47.100	48.400	47.000	47.600	47.600	14,853,723
2024-06-06	45.900	47.200	45.500	47.150	47.150	12,226,886
2024-06-05	46.250	46.450	45.400	45.850	45.850	12,858,313
2024-06-04	46.500	47.000	45.150	46.100	46.100	15,628,149
2024-06-03	46.900	47.050	45.350	46.100	46.100	17,090,272
2024-05-31	47.600	48.100	46.650	46.650	46.650	17,769,964
2024-05-30	47.450	48.650	46.850	46.900	46.900	14,678,194
2024-05-29	48.100	48.900	46.300	47.450	47.450	16,378,978
2024-05-28	47.700	48.350	47.100	47.950	47.950	9,107,572
2024-05-27	46.900	47.850	45.900	47.850	47.850	13,166,143
2024-05-24	44.450	47.000	44.350	47.000	47.000	15,301,143
2024-05-23	45.250	45.550	44.100	44.800	44.800	19,490,691
2024-05-22	47.750	47.800	44.950	45.450	45.450	23,526,511
2024-05-21	50.000	50.100	47.500	47.500	47.500	16,932,357
2024-05-20	50.900	51.200	48.300	49.800	49.800	24,801,593
2024-05-17	48.800	50.200	48.000	50.200	50.200	19,369,188
2024-05-16	46.000	48.850	45.950	48.550	48.550	21,316,844
2024-05-15	45.900	46.100	45.050	45.550	45.550	6,378,819
2024-05-14	46.350	46.950	45.100	45.550	45.550	7,423,632
2024-05-13	46.900	47.500	45.800	46.500	46.500	7,391,476
2024-05-10	45.400	47.200	45.000	46.750	46.750	11,537,482
2024-05-09	45.900	47.300	45.000	45.000	45.000	9,131,389
2024-05-08	47.600	47.600	45.500	45.900	45.900	12,476,531

← NewerPage 10 of 21 · 1,221 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-20	2.0000 TWD
2022-06-23	1.8000 TWD
2021-07-26	1.5000 TWD
2020-10-07	1.2340 TWD
2020-07-16	0.3000 TWD
2019-07-31	0.2500 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.