Goldsun Building Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	48.750	49.350	46.450	47.250	47.250	18,700,534
2024-05-06	49.450	49.750	47.550	49.450	49.450	16,647,727
2024-05-03	50.700	51.100	49.100	49.400	49.400	16,563,029
2024-05-02	48.300	51.800	48.250	50.800	50.800	28,249,255
2024-04-30	49.000	49.050	46.900	48.050	48.050	15,896,116
2024-04-29	47.500	49.500	46.300	49.150	49.150	23,416,626
2024-04-26	46.800	47.850	46.250	46.950	46.950	16,539,673
2024-04-25	44.350	48.250	44.350	47.250	47.250	36,558,020
2024-04-24	47.300	47.400	43.650	43.900	43.900	25,269,503
2024-04-23	47.550	48.250	45.150	46.650	46.650	19,458,834
2024-04-22	48.400	49.750	46.100	47.000	47.000	29,099,723
2024-04-19	47.500	48.750	45.450	48.250	48.250	26,689,319
2024-04-18	46.000	48.950	45.250	48.050	48.050	33,525,818
2024-04-17	42.400	45.850	42.400	45.850	45.850	19,107,829
2024-04-16	42.450	42.700	41.400	41.700	41.700	9,601,955
2024-04-15	43.400	43.400	42.100	42.650	42.650	7,284,561
2024-04-12	41.350	43.500	41.200	43.400	43.400	10,117,544
2024-04-11	42.000	42.450	41.300	41.700	41.700	5,463,079
2024-04-10	41.100	42.250	40.400	41.600	41.600	9,468,616
2024-04-09	40.900	41.600	40.250	41.350	41.350	7,636,911
2024-04-08	40.100	42.450	40.050	41.300	41.300	12,436,605
2024-04-03	38.900	39.900	38.850	39.750	39.750	8,025,731
2024-04-02	38.250	38.800	38.200	38.550	38.550	4,143,653
2024-04-01	37.900	38.400	37.600	38.300	38.300	3,602,210
2024-03-29	37.600	38.450	37.450	37.650	37.650	2,610,000
2024-03-28	38.100	38.100	37.500	37.700	37.700	3,481,225
2024-03-27	37.000	38.200	37.000	38.100	38.100	5,547,022
2024-03-26	37.050	37.500	36.650	37.050	37.050	3,361,268
2024-03-25	37.000	37.750	36.850	37.000	37.000	4,187,405
2024-03-22	37.050	37.350	36.550	36.850	36.850	4,555,621
2024-03-21	36.550	36.950	36.400	36.950	36.950	5,258,048
2024-03-20	36.250	36.600	36.100	36.250	36.250	4,397,873
2024-03-19	37.000	37.050	36.350	36.350	36.350	3,965,339
2024-03-18	36.300	37.350	36.250	37.000	37.000	5,662,513
2024-03-15	36.400	36.500	35.700	36.150	36.150	6,439,097
2024-03-14	36.750	37.000	36.000	36.350	36.350	5,256,616
2024-03-13	36.700	38.050	36.150	36.750	36.750	12,471,886
2024-03-12	36.200	37.450	36.200	36.950	36.950	5,366,624
2024-03-11	36.150	36.250	35.700	36.150	36.150	4,634,959
2024-03-08	36.250	36.800	35.800	36.400	36.400	10,807,162
2024-03-07	35.150	36.300	34.950	36.250	36.250	10,041,477
2024-03-06	35.300	35.300	34.600	35.150	35.150	5,182,252
2024-03-05	34.150	35.400	34.150	35.250	35.250	8,818,831
2024-03-04	34.200	34.550	34.000	34.150	34.150	5,908,287
2024-03-01	33.650	34.450	33.300	34.000	34.000	12,849,795
2024-02-29	32.300	33.000	32.200	33.000	33.000	7,085,955
2024-02-27	32.050	32.500	31.900	32.350	32.350	5,930,847
2024-02-26	31.900	32.200	31.850	31.900	31.900	2,721,124
2024-02-23	32.000	32.100	31.700	32.100	32.100	4,083,803
2024-02-22	32.500	32.500	31.550	32.000	32.000	6,499,607
2024-02-21	32.150	32.500	31.900	32.400	32.400	7,488,254
2024-02-20	31.950	32.400	31.800	32.050	32.050	7,411,021
2024-02-19	30.000	32.150	30.000	32.000	32.000	15,192,036
2024-02-16	29.600	30.000	29.550	29.900	29.900	2,947,913
2024-02-15	29.450	29.600	29.000	29.300	29.300	2,918,646
2024-02-05	29.300	29.450	29.150	29.300	29.300	1,482,590
2024-02-02	30.100	30.100	29.250	29.300	29.300	4,196,692
2024-02-01	29.800	30.150	29.750	30.000	30.000	4,126,724
2024-01-31	29.500	29.700	29.450	29.700	29.700	3,289,752
2024-01-30	29.300	29.500	29.250	29.500	29.500	3,285,829

← NewerPage 11 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.