Goldsun Building Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	35.700	36.300	35.700	35.950	35.950	1,514,836
2025-10-22	35.350	36.000	35.300	35.850	35.850	2,400,299
2025-10-21	33.950	35.400	33.950	35.350	35.350	5,516,619
2025-10-20	33.850	33.900	33.500	33.750	33.750	3,365,779
2025-10-17	34.150	34.600	33.950	33.950	33.950	2,858,138
2025-10-16	33.850	34.250	33.850	34.200	34.200	1,935,742
2025-10-15	33.800	34.000	33.600	33.700	33.700	8,800,954
2025-10-14	34.350	34.650	33.750	33.800	33.800	3,945,014
2025-10-13	33.700	34.400	33.500	34.350	34.350	2,766,439
2025-10-09	34.400	34.600	33.900	34.350	34.350	3,935,872
2025-10-08	34.800	34.800	34.250	34.400	34.400	3,511,399
2025-10-07	35.450	35.450	34.900	34.900	34.900	2,511,592
2025-10-03	36.000	36.000	35.200	35.300	35.300	2,268,247
2025-10-02	36.400	36.450	35.800	35.850	35.850	1,395,927
2025-10-01	36.350	36.750	36.100	36.400	36.400	1,164,381
2025-09-30	36.500	36.600	36.200	36.350	36.350	796,734
2025-09-29	36.100	36.100	36.100	36.100	36.100	0
2025-09-26	37.100	37.100	36.050	36.100	36.100	2,352,429
2025-09-25	36.100	37.150	36.100	36.900	36.900	3,538,548
2025-09-24	35.850	36.250	35.850	35.950	35.950	1,048,882
2025-09-23	36.100	36.250	35.650	35.900	35.900	1,651,733
2025-09-22	36.350	36.500	36.100	36.100	36.100	1,245,611
2025-09-19	35.950	36.350	35.700	36.350	36.350	1,632,119
2025-09-18	36.000	36.350	35.800	35.950	35.950	1,512,083
2025-09-17	35.850	36.100	35.750	35.800	35.800	1,031,911
2025-09-16	35.700	36.050	35.550	35.800	35.800	1,105,491
2025-09-15	35.800	35.900	35.550	35.700	35.700	1,045,309
2025-09-12	35.550	35.900	35.550	35.800	35.800	1,362,181
2025-09-11	36.700	36.700	35.550	35.550	35.550	3,469,588
2025-09-10	36.850	36.850	36.450	36.450	36.450	2,539,827
2025-09-09	36.850	37.050	36.700	36.900	36.900	1,435,485
2025-09-08	37.000	37.100	36.600	36.850	36.850	1,969,726
2025-09-05	38.100	38.350	37.050	37.050	37.050	2,747,691
2025-09-04	36.550	38.150	36.550	37.850	37.850	3,957,896
2025-09-03	36.400	36.650	36.250	36.550	36.550	1,542,224
2025-09-02	36.900	36.950	36.300	36.600	36.600	1,623,976
2025-09-01	37.150	37.400	36.750	36.750	36.750	1,683,408
2025-08-29	37.800	37.800	37.200	37.300	37.300	1,455,121
2025-08-28	37.200	37.800	37.200	37.750	37.750	1,678,576
2025-08-27	37.000	37.500	37.000	37.300	37.300	1,540,117
2025-08-26	38.000	38.000	37.100	37.100	37.100	2,560,997
2025-08-25	38.000	38.150	37.850	38.050	38.050	748,314
2025-08-22	37.650	37.950	37.600	37.950	37.950	692,225
2025-08-21	37.650	37.950	37.650	37.800	37.800	1,292,139
2025-08-20	38.100	38.100	37.400	37.650	37.650	1,810,744
2025-08-19	38.100	38.200	37.750	38.050	38.050	1,253,578
2025-08-18	38.450	38.650	38.100	38.250	38.250	1,256,794
2025-08-15	38.850	38.850	38.350	38.500	38.500	1,374,384
2025-08-14	38.650	39.000	38.600	38.750	38.750	1,935,725
2025-08-13	39.000	39.000	38.400	38.500	38.500	1,526,966
2025-08-12	38.800	39.000	38.550	38.850	38.850	1,531,698
2025-08-11	38.600	38.950	38.450	38.800	38.800	1,629,103
2025-08-08	38.500	38.750	38.450	38.500	38.500	1,432,287
2025-08-07	38.550	38.750	38.200	38.400	38.400	1,925,954
2025-08-06	38.100	38.600	38.000	38.350	38.350	2,030,084
2025-08-05	37.550	38.200	37.550	38.150	38.150	1,747,167
2025-08-04	36.750	37.550	36.250	37.500	37.500	2,463,798
2025-08-01	36.750	37.100	36.400	36.900	36.900	1,709,032
2025-07-31	37.200	37.400	37.000	37.000	37.000	2,123,409
2025-07-30	37.350	37.400	37.000	37.250	37.250	2,289,751

← NewerPage 5 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.