Goldsun Building Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	42.150	42.500	41.600	42.050	42.050	4,962,448
2025-05-05	42.000	43.450	41.450	42.600	42.600	8,619,642
2025-05-02	39.700	41.200	39.450	40.950	40.950	3,823,957
2025-04-30	39.900	40.150	39.250	39.250	39.250	2,242,804
2025-04-29	39.650	40.000	39.500	40.000	40.000	2,111,899
2025-04-28	39.750	40.300	39.550	39.600	39.600	2,063,498
2025-04-25	40.150	40.200	39.500	39.500	39.500	1,850,401
2025-04-24	39.350	39.800	39.350	39.550	39.550	1,402,628
2025-04-23	38.700	39.700	38.700	39.550	39.550	2,192,688
2025-04-22	38.650	38.850	37.700	38.200	38.200	2,593,736
2025-04-21	39.100	39.350	38.650	38.850	38.850	2,248,395
2025-04-18	39.250	39.650	39.050	39.100	39.100	2,976,512
2025-04-17	39.850	40.150	39.250	39.250	39.250	2,191,783
2025-04-16	40.250	41.000	40.150	40.150	40.150	1,652,260
2025-04-15	40.150	40.950	40.100	40.650	40.650	1,430,111
2025-04-14	39.600	40.900	39.600	40.150	40.150	2,154,137
2025-04-11	38.000	39.500	37.600	39.400	39.400	2,905,489
2025-04-10	38.700	38.750	38.250	38.750	38.750	1,621,400
2025-04-09	37.300	37.500	35.000	35.250	35.250	4,455,511
2025-04-08	37.200	37.800	36.400	37.500	37.500	5,149,929
2025-04-07	37.800	37.800	37.800	37.800	37.800	1,662,863
2025-04-02	41.900	42.050	41.400	41.950	41.950	2,018,441
2025-04-01	41.100	42.100	41.100	41.950	41.950	2,624,224
2025-03-31	41.200	42.400	40.600	40.750	40.750	5,740,981
2025-03-28	42.600	42.800	41.650	42.150	42.150	4,059,992
2025-03-27	43.100	43.250	42.450	42.750	42.750	3,093,645
2025-03-26	43.250	43.450	43.200	43.250	43.250	1,384,368
2025-03-25	44.000	44.000	43.200	43.200	43.200	2,940,954
2025-03-24	43.900	44.800	43.600	43.600	43.600	5,016,939
2025-03-21	43.300	43.800	43.200	43.300	43.300	2,485,540
2025-03-20	43.300	43.550	43.150	43.250	43.250	1,851,695
2025-03-19	43.000	43.500	42.800	43.150	43.150	3,339,346
2025-03-18	43.100	43.200	42.750	42.750	42.750	3,169,865
2025-03-17	42.500	43.150	42.500	42.600	42.600	1,666,390
2025-03-14	42.250	42.500	42.000	42.250	42.250	3,255,800
2025-03-13	42.500	43.050	42.000	42.000	42.000	3,428,125
2025-03-12	42.400	42.850	42.250	42.250	42.250	3,842,745
2025-03-11	42.000	42.750	41.850	42.150	42.150	5,508,863
2025-03-10	43.750	44.200	42.650	42.750	42.750	5,880,577
2025-03-07	44.400	44.650	43.400	43.750	43.750	9,478,098
2025-03-06	45.200	45.500	44.950	45.400	45.400	2,706,140
2025-03-05	44.300	45.400	44.050	45.100	45.100	3,527,958
2025-03-04	43.650	44.350	43.300	44.150	44.150	3,277,045
2025-03-03	44.400	45.250	43.500	43.800	43.800	6,908,537
2025-02-27	43.300	43.850	43.100	43.200	43.200	3,067,481
2025-02-26	43.000	43.300	42.950	43.050	43.050	1,735,466
2025-02-25	43.150	43.350	42.900	42.950	42.950	2,629,020
2025-02-24	43.200	43.500	43.000	43.200	43.200	2,350,605
2025-02-21	42.150	43.200	42.150	43.200	43.200	3,548,490
2025-02-20	42.000	42.450	41.950	42.100	42.100	2,301,032
2025-02-19	42.100	42.600	41.850	41.850	41.850	4,874,435
2025-02-18	42.300	42.350	41.950	41.950	41.950	2,353,315
2025-02-17	42.300	42.650	42.150	42.200	42.200	2,145,506
2025-02-14	42.100	42.450	41.950	41.950	41.950	2,426,593
2025-02-13	42.500	43.100	42.050	42.050	42.050	3,752,057
2025-02-12	42.200	42.600	42.200	42.300	42.300	886,293
2025-02-11	42.700	43.300	42.150	42.200	42.200	1,753,195
2025-02-10	43.250	43.450	42.600	42.600	42.600	2,048,368
2025-02-07	43.800	43.900	43.300	43.400	43.400	1,403,240
2025-02-06	43.900	44.300	43.600	43.800	43.800	2,126,990

← NewerPage 7 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.