Goldsun Building Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	37.900	38.000	37.350	37.350	37.350	2,630,136
2025-07-28	38.200	38.350	37.750	37.850	37.850	3,126,728
2025-07-25	38.850	39.200	38.150	38.200	38.200	4,155,533
2025-07-24	40.150	40.200	38.800	39.000	39.000	4,851,437
2025-07-23	39.800	40.400	39.550	40.050	40.050	3,712,426
2025-07-22	39.800	40.200	39.600	39.650	39.650	5,496,244
2025-07-21	39.550	40.000	39.450	39.650	39.650	5,227,252
2025-07-18	39.800	40.050	39.350	39.350	39.350	5,106,483
2025-07-17	39.200	39.900	39.100	39.650	39.650	5,768,553
2025-07-16	39.150	39.550	38.850	39.300	39.300	5,906,609
2025-07-15	39.000	39.450	39.000	39.100	39.100	1,350,573
2025-07-14	39.700	39.700	39.000	39.000	39.000	1,793,254
2025-07-11	39.750	39.950	39.500	39.550	39.550	2,265,010
2025-07-10	39.500	39.700	39.350	39.500	39.500	2,523,887
2025-07-09	39.200	39.950	39.200	39.500	39.500	3,881,618
2025-07-08	38.800	39.400	38.750	39.250	39.250	5,276,378
2025-07-07	38.500	39.200	38.350	38.800	38.800	3,578,574
2025-07-04	39.000	39.150	38.400	38.500	38.500	3,363,029
2025-07-03	38.700	39.150	38.700	39.000	39.000	5,088,390
2025-07-02	38.650	39.150	38.550	39.000	39.000	4,876,619
2025-07-01	39.150	39.550	37.850	38.550	38.550	24,660,010
2025-06-30	40.000	40.050	38.600	39.150	39.150	20,452,436
2025-06-27	39.600	40.300	38.800	40.300	40.300	8,063,352
2025-06-26	39.700	39.850	39.150	39.300	39.300	9,947,797
2025-06-25	39.600	40.100	38.700	40.100	40.100	9,575,292
2025-06-24	39.600	40.050	39.400	39.400	39.400	19,945,237
2025-06-23	44.950	45.050	43.400	43.850	41.050	9,783,667
2025-06-20	45.850	45.850	44.400	45.050	42.173	16,580,612
2025-06-19	46.450	46.450	45.800	45.850	42.922	8,221,522
2025-06-18	45.900	46.400	45.500	46.350	43.390	9,594,063
2025-06-17	45.350	46.150	45.350	45.450	45.450	9,024,369
2025-06-16	46.100	46.150	45.150	45.350	45.350	5,167,387
2025-06-13	45.950	46.700	45.900	46.150	46.150	5,754,015
2025-06-12	46.450	46.500	45.800	46.500	46.500	6,393,812
2025-06-11	45.850	46.600	45.750	46.600	46.600	6,133,046
2025-06-10	45.300	46.000	45.300	46.000	46.000	5,803,100
2025-06-09	45.300	45.500	44.400	45.500	45.500	6,406,096
2025-06-06	44.500	45.050	44.350	45.050	45.050	5,763,326
2025-06-05	43.250	44.600	43.150	44.600	44.600	8,711,340
2025-06-04	42.250	43.450	41.900	43.450	43.450	5,349,783
2025-06-03	41.500	42.400	41.250	42.400	42.400	6,565,550
2025-06-02	41.550	41.550	40.900	41.250	41.250	4,864,736
2025-05-29	41.950	42.200	41.500	41.750	41.750	4,041,962
2025-05-28	42.200	42.400	41.600	41.950	41.950	2,821,074
2025-05-27	42.550	42.900	41.750	41.950	41.950	3,466,930
2025-05-26	43.000	43.350	42.400	42.400	42.400	4,319,680
2025-05-23	42.800	43.300	42.350	42.650	42.650	8,877,593
2025-05-22	43.400	43.400	42.300	42.450	42.450	9,638,482
2025-05-21	43.600	43.800	42.900	43.050	43.050	8,427,338
2025-05-20	44.000	44.350	43.350	43.550	43.550	7,839,426
2025-05-19	44.200	44.900	44.000	44.000	44.000	6,484,077
2025-05-16	43.200	44.750	43.200	44.200	44.200	5,498,354
2025-05-15	43.050	43.450	43.000	43.100	43.100	2,022,506
2025-05-14	42.400	43.200	42.350	43.200	43.200	1,800,399
2025-05-13	43.300	43.300	42.450	42.550	42.550	2,735,953
2025-05-12	43.500	43.650	43.000	43.100	43.100	2,647,312
2025-05-09	43.150	43.550	43.000	43.400	43.400	2,832,669
2025-05-08	43.050	43.650	42.650	43.200	43.200	4,448,520
2025-05-07	42.200	43.250	41.550	42.750	42.750	6,269,194
2025-05-06	42.150	42.500	41.600	42.050	42.050	4,962,448

← NewerPage 6 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.