Goldsun Building Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	27.700	27.850	27.300	27.450	27.450	1,915,645
2023-08-07	27.950	28.250	27.650	27.650	27.650	6,795,616
2023-08-04	26.750	28.150	26.700	27.950	27.950	10,515,849
2023-08-02	26.400	26.900	26.250	26.600	26.600	3,541,704
2023-08-01	26.450	26.450	26.250	26.350	26.350	1,499,872
2023-07-31	26.350	26.650	26.300	26.350	26.350	1,932,772
2023-07-28	26.450	26.450	26.300	26.300	26.300	657,713
2023-07-27	26.450	26.450	26.300	26.350	26.350	903,553
2023-07-26	26.300	26.500	26.300	26.400	26.400	735,058
2023-07-25	26.200	26.350	26.050	26.250	26.250	1,136,643
2023-07-24	26.450	26.450	26.100	26.100	26.100	2,123,333
2023-07-21	26.400	26.600	26.350	26.550	26.550	1,689,449
2023-07-20	26.250	26.450	26.200	26.300	26.300	1,563,034
2023-07-19	26.250	26.500	26.200	26.200	26.200	1,781,863
2023-07-18	26.200	26.300	26.150	26.150	26.150	1,472,586
2023-07-17	26.350	26.350	26.100	26.200	26.200	1,925,617
2023-07-14	26.400	26.600	26.300	26.300	26.300	2,172,073
2023-07-13	26.500	26.650	26.350	26.350	26.350	1,417,236
2023-07-12	26.550	26.550	26.400	26.450	26.450	1,633,498
2023-07-11	26.500	26.650	26.450	26.650	26.650	978,064
2023-07-10	26.600	26.750	26.400	26.450	26.450	1,766,102
2023-07-07	26.800	26.850	26.550	26.700	26.700	1,760,594
2023-07-06	27.000	27.100	26.800	26.850	26.850	1,444,507
2023-07-05	27.500	27.500	27.000	27.000	27.000	2,465,785
2023-07-04	27.650	27.700	27.450	27.450	27.450	1,600,664
2023-07-03	27.600	27.800	27.550	27.650	27.650	2,711,976
2023-06-30	27.450	27.850	27.400	27.500	27.500	5,116,132
2023-06-29	26.700	27.400	26.600	27.400	27.400	6,500,449
2023-06-28	26.500	26.700	26.300	26.550	26.550	2,345,757
2023-06-27	26.150	26.600	25.950	26.400	26.400	3,760,360
2023-06-26	26.300	26.300	25.800	26.100	26.100	3,103,428
2023-06-21	26.200	26.200	25.900	26.150	26.150	4,619,151
2023-06-20	26.750	26.900	26.250	26.250	26.250	13,646,708
2023-06-19	28.950	28.950	28.700	28.800	26.800	8,697,482
2023-06-16	29.150	29.300	28.900	28.900	26.893	6,345,572
2023-06-15	29.050	29.250	29.000	29.150	27.126	4,674,777
2023-06-14	29.200	29.200	29.000	29.000	26.986	4,424,847
2023-06-13	29.100	29.150	29.000	29.100	27.079	3,677,237
2023-06-12	29.250	29.300	29.000	29.050	27.033	2,614,580
2023-06-09	29.300	29.350	29.150	29.150	27.126	1,929,084
2023-06-08	29.400	29.450	29.200	29.250	27.219	2,237,773
2023-06-07	29.100	29.700	29.100	29.400	27.358	5,785,026
2023-06-06	28.900	29.150	28.900	29.050	27.033	4,254,074
2023-06-05	28.800	28.900	28.750	28.850	26.847	2,235,832
2023-06-02	28.700	28.750	28.650	28.700	26.707	1,488,875
2023-06-01	28.500	28.750	28.450	28.650	26.660	1,459,875
2023-05-31	28.450	28.600	28.250	28.600	26.614	2,379,529
2023-05-30	28.850	28.850	28.300	28.350	26.381	4,808,631
2023-05-29	28.750	28.900	28.600	28.900	26.893	1,946,630
2023-05-26	28.750	28.850	28.650	28.700	26.707	2,842,934
2023-05-25	28.950	28.950	28.750	28.750	26.754	2,566,752
2023-05-24	28.700	29.050	28.600	29.050	27.033	3,821,904
2023-05-23	29.150	29.200	28.700	28.800	26.800	3,794,676
2023-05-22	28.750	29.000	28.500	29.000	26.986	4,240,567
2023-05-19	28.700	28.900	28.100	28.750	26.754	10,364,869
2023-05-18	28.650	28.700	28.350	28.500	26.521	3,170,283
2023-05-17	28.600	28.750	28.500	28.700	26.707	2,097,535
2023-05-16	28.450	28.600	28.400	28.600	26.614	1,890,021
2023-05-15	28.500	28.550	28.250	28.350	26.381	2,945,334
2023-05-12	28.350	28.700	28.150	28.600	26.614	2,903,646

← NewerPage 14 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.