Goldsun Building Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	29.250	29.250	29.050	29.250	29.250	2,546,647
2024-01-26	29.000	29.350	28.900	29.250	29.250	3,549,922
2024-01-25	29.100	29.200	28.950	29.100	29.100	3,178,952
2024-01-24	28.750	29.250	28.750	29.000	29.000	6,344,407
2024-01-23	28.550	28.850	28.550	28.700	28.700	3,283,636
2024-01-22	28.100	28.600	28.050	28.550	28.550	4,291,561
2024-01-19	27.850	28.000	27.650	28.000	28.000	1,309,295
2024-01-18	27.550	27.900	27.400	27.850	27.850	3,204,120
2024-01-17	27.450	27.450	27.150	27.450	27.450	2,925,935
2024-01-16	27.900	27.900	27.500	27.500	27.500	2,179,170
2024-01-15	28.050	28.050	27.900	28.000	28.000	1,064,201
2024-01-12	28.000	28.000	27.850	27.950	27.950	950,345
2024-01-11	27.800	28.000	27.700	27.950	27.950	1,093,160
2024-01-10	27.950	27.950	27.800	27.800	27.800	795,800
2024-01-09	28.000	28.050	27.750	27.950	27.950	1,306,723
2024-01-08	28.000	28.050	27.900	27.950	27.950	659,503
2024-01-05	28.000	28.100	27.900	28.000	28.000	853,453
2024-01-04	27.850	28.050	27.850	28.000	28.000	1,546,078
2024-01-03	28.200	28.200	27.800	27.800	27.800	2,575,467
2024-01-02	28.150	28.300	28.100	28.150	28.150	1,103,917
2023-12-29	28.200	28.200	28.000	28.150	28.150	1,419,127
2023-12-28	28.300	28.300	28.200	28.200	28.200	1,429,349
2023-12-27	28.500	28.550	28.400	28.400	28.400	1,544,346
2023-12-26	28.250	28.500	28.250	28.500	28.500	2,726,418
2023-12-25	28.100	28.250	28.050	28.200	28.200	1,214,129
2023-12-22	28.200	28.300	28.100	28.150	28.150	2,472,564
2023-12-21	28.250	28.450	28.200	28.300	28.300	2,524,996
2023-12-20	28.400	28.500	28.200	28.500	28.500	2,727,924
2023-12-19	28.350	28.400	27.850	28.300	28.300	3,503,261
2023-12-18	28.300	28.400	28.150	28.250	28.250	2,945,963
2023-12-15	28.100	28.250	28.050	28.200	28.200	2,847,646
2023-12-14	27.650	28.000	27.650	28.000	28.000	3,520,716
2023-12-13	27.550	27.750	27.550	27.600	27.600	1,471,434
2023-12-12	27.700	27.700	27.500	27.550	27.550	989,655
2023-12-11	27.650	27.650	27.400	27.600	27.600	2,062,417
2023-12-08	27.700	27.800	27.400	27.600	27.600	1,994,746
2023-12-07	27.600	27.900	27.550	27.600	27.600	1,715,391
2023-12-06	27.500	27.650	27.350	27.650	27.650	1,795,312
2023-12-05	27.400	27.500	27.200	27.450	27.450	2,413,201
2023-12-04	27.250	27.550	27.200	27.450	27.450	2,685,751
2023-12-01	27.050	27.250	27.000	27.250	27.250	1,706,907
2023-11-30	27.000	27.100	26.850	27.100	27.100	2,362,761
2023-11-29	27.200	27.200	26.950	27.000	27.000	1,559,980
2023-11-28	26.800	27.100	26.750	27.100	27.100	2,445,005
2023-11-27	26.850	26.950	26.700	26.750	26.750	1,399,328
2023-11-24	26.850	26.850	26.700	26.850	26.850	1,087,886
2023-11-23	26.700	26.900	26.700	26.800	26.800	1,827,438
2023-11-22	26.550	26.800	26.450	26.600	26.600	1,813,999
2023-11-21	26.500	26.550	26.400	26.500	26.500	1,594,009
2023-11-20	26.250	26.550	26.250	26.350	26.350	2,133,928
2023-11-17	26.100	26.200	26.050	26.200	26.200	1,005,209
2023-11-16	26.150	26.200	26.000	26.050	26.050	1,021,944
2023-11-15	26.100	26.200	25.950	26.150	26.150	2,148,344
2023-11-14	26.100	26.100	25.800	26.050	26.050	1,479,576
2023-11-13	25.800	26.200	25.800	25.950	25.950	2,536,991
2023-11-10	25.550	25.700	25.550	25.600	25.600	514,181
2023-11-09	25.500	25.700	25.500	25.650	25.650	776,933
2023-11-08	25.550	25.600	25.450	25.450	25.450	874,861
2023-11-07	25.700	25.750	25.500	25.500	25.500	998,684
2023-11-06	25.600	25.750	25.500	25.700	25.700	864,026

← NewerPage 12 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.