Goldsun Building Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	31.450	31.450	31.150	31.400	31.400	1,103,984
2026-07-22	31.700	32.000	31.200	31.200	31.200	2,874,328
2026-07-21	31.300	32.000	31.300	31.850	31.850	1,359,758
2026-07-20	32.000	32.100	31.100	31.300	31.300	1,897,815
2026-07-17	31.400	32.250	31.400	31.800	31.800	4,124,771
2026-07-16	31.200	31.650	31.100	31.550	31.550	2,331,874
2026-07-15	30.550	31.250	30.200	31.050	31.050	2,516,841
2026-07-14	31.450	31.450	30.300	30.300	30.300	3,563,840
2026-07-13	32.000	32.100	31.200	31.200	31.200	5,422,316
2026-07-10	32.100	32.100	32.100	32.100	32.100	0
2026-07-09	32.300	32.300	32.050	32.100	32.100	1,474,303
2026-07-08	32.250	32.500	32.100	32.250	32.250	1,577,819
2026-07-07	32.450	32.700	32.150	32.150	32.150	4,835,630
2026-07-06	32.700	33.000	32.300	32.350	32.350	4,689,791
2026-07-03	32.350	32.950	32.350	32.700	32.700	5,430,417
2026-07-02	33.200	33.500	32.350	32.500	32.500	7,328,558
2026-07-01	33.200	33.500	32.650	33.300	33.300	5,417,898
2026-06-30	32.800	33.250	32.300	33.250	33.250	5,220,113
2026-06-29	33.000	33.050	32.450	32.750	32.750	5,339,186
2026-06-26	33.650	33.650	32.450	32.800	32.800	10,113,894
2026-06-25	33.100	34.050	32.650	33.500	33.500	7,090,798
2026-06-24	32.500	33.000	32.300	33.000	33.000	5,277,986
2026-06-23	33.000	33.000	32.300	32.750	32.750	5,562,255
2026-06-22	33.650	33.650	32.700	32.800	32.800	7,744,888
2026-06-18	33.850	33.950	33.450	33.600	33.600	6,322,950
2026-06-17	34.200	34.250	33.400	33.800	33.800	8,302,671
2026-06-16	36.750	36.750	36.250	36.250	33.650	7,223,150
2026-06-15	36.950	36.950	36.500	36.650	34.021	4,160,312
2026-06-12	37.150	37.150	36.600	36.950	34.300	2,959,807
2026-06-11	37.500	37.500	36.100	37.000	34.346	5,537,702
2026-06-10	35.850	37.500	35.700	37.200	37.200	7,898,900
2026-06-09	35.500	36.150	35.500	35.850	35.850	2,916,840
2026-06-08	35.600	36.050	35.300	35.400	35.400	3,584,986
2026-06-05	36.150	36.700	35.800	36.300	36.300	4,436,928
2026-06-04	35.900	36.300	35.750	36.000	36.000	3,339,391
2026-06-03	35.500	36.050	35.350	35.900	35.900	4,758,849
2026-06-02	35.600	35.800	35.200	35.200	35.200	3,734,391
2026-06-01	34.950	35.650	34.950	35.500	35.500	3,231,002
2026-05-29	34.800	35.150	34.600	34.600	34.600	3,477,206
2026-05-28	34.950	34.950	34.500	34.500	34.500	2,034,929
2026-05-27	35.000	35.000	34.650	34.950	34.950	1,983,360
2026-05-26	35.100	35.300	34.650	35.100	35.100	1,583,590
2026-05-25	34.850	35.100	34.300	35.100	35.100	2,475,163
2026-05-22	34.850	35.050	34.600	34.650	34.650	1,663,231
2026-05-21	34.700	35.150	34.550	34.850	34.850	1,782,434
2026-05-20	34.400	34.750	34.350	34.750	34.750	1,542,882
2026-05-19	34.050	34.750	34.050	34.650	34.650	1,994,478
2026-05-18	33.850	34.300	33.700	34.200	34.200	2,254,102
2026-05-15	34.100	34.150	33.850	34.150	34.150	2,454,154
2026-05-14	34.200	34.300	34.000	34.200	34.200	1,829,843
2026-05-13	34.450	34.450	34.150	34.400	34.400	2,211,679
2026-05-12	34.800	34.800	34.400	34.600	34.600	2,164,688
2026-05-11	34.950	35.100	34.750	34.800	34.800	1,522,716
2026-05-08	35.000	35.200	34.650	34.750	34.750	2,007,145
2026-05-07	34.550	35.000	34.500	35.000	35.000	1,966,729
2026-05-06	34.900	34.900	34.250	34.700	34.700	2,526,275
2026-05-05	35.050	35.050	34.600	34.700	34.700	3,007,901
2026-05-04	35.300	35.300	35.000	35.050	35.050	2,967,872
2026-04-30	35.700	35.750	35.200	35.250	35.250	2,376,734
2026-04-29	35.350	35.650	35.350	35.600	35.600	1,681,687

← NewerPage 2 of 21 · 1,220 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.