Goldsun Building Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	44.050	44.100	43.650	43.650	43.650	1,947,414
2025-02-04	44.150	44.550	43.550	43.650	43.650	1,290,611
2025-02-03	43.500	44.550	43.200	44.150	44.150	2,292,203
2025-01-22	44.350	44.700	43.950	44.400	44.400	2,049,284
2025-01-21	44.550	44.550	43.750	44.300	44.300	1,163,469
2025-01-20	44.100	44.450	43.900	44.300	44.300	1,046,020
2025-01-17	43.550	44.100	43.400	44.100	44.100	1,269,534
2025-01-16	43.350	43.800	43.100	43.550	43.550	2,558,674
2025-01-15	43.300	43.750	42.900	42.900	42.900	2,141,023
2025-01-14	42.950	43.650	42.900	43.500	43.500	1,796,928
2025-01-13	43.250	43.500	42.700	42.850	42.850	3,077,572
2025-01-10	43.800	44.350	43.700	43.700	43.700	2,609,172
2025-01-09	43.700	44.600	43.700	43.800	43.800	3,808,798
2025-01-08	43.800	44.100	42.550	43.450	43.450	12,381,827
2025-01-07	44.050	44.550	42.900	43.500	43.500	12,360,357
2025-01-06	47.400	47.550	44.000	44.000	44.000	15,883,753
2025-01-03	51.300	51.500	47.300	47.300	47.300	15,945,416
2025-01-02	49.400	52.500	48.250	52.500	52.500	21,685,618
2024-12-31	49.850	50.100	48.700	49.500	49.500	8,050,886
2024-12-30	46.700	50.600	46.700	50.300	50.300	10,306,420
2024-12-27	47.200	47.450	46.450	46.650	46.650	3,428,175
2024-12-26	48.100	48.250	46.650	47.200	47.200	6,080,978
2024-12-25	48.750	49.000	47.700	47.850	47.850	5,699,930
2024-12-24	50.400	50.500	48.500	48.500	48.500	7,600,984
2024-12-23	50.200	51.200	50.000	50.000	50.000	7,090,460
2024-12-20	50.600	52.100	49.800	49.800	49.800	8,707,831
2024-12-19	50.300	51.400	50.300	50.500	50.500	6,606,831
2024-12-18	50.800	51.800	50.500	51.100	51.100	7,041,524
2024-12-17	51.500	51.800	50.000	51.400	51.400	10,073,808
2024-12-16	52.200	52.800	51.300	51.400	51.400	4,522,751
2024-12-13	52.900	53.000	51.700	52.000	52.000	4,852,261
2024-12-12	53.400	53.700	53.100	53.300	53.300	1,610,340
2024-12-11	53.300	53.600	52.800	53.500	53.500	2,428,915
2024-12-10	53.400	53.600	52.600	53.500	53.500	2,756,931
2024-12-09	53.000	53.400	52.400	53.400	53.400	2,934,992
2024-12-06	52.300	53.300	51.500	53.300	53.300	4,150,691
2024-12-05	52.500	52.600	51.600	52.200	52.200	3,139,161
2024-12-04	53.300	53.400	52.000	52.500	52.500	4,004,381
2024-12-03	53.400	53.700	52.700	53.000	53.000	3,829,307
2024-12-02	54.200	54.800	53.300	53.300	53.300	3,644,864
2024-11-29	54.500	55.000	53.800	54.000	54.000	4,075,629
2024-11-28	53.100	55.000	53.100	55.000	55.000	5,511,924
2024-11-27	53.500	54.200	52.800	53.200	53.200	2,488,488
2024-11-26	53.700	54.700	53.100	54.100	54.100	2,415,004
2024-11-25	52.700	54.100	52.400	54.100	54.100	2,806,812
2024-11-22	54.600	54.600	52.400	52.400	52.400	4,032,479
2024-11-21	54.200	54.900	53.800	54.300	54.300	4,422,322
2024-11-20	54.400	54.400	54.400	54.400	54.400	3,552,040
2024-11-19	55.000	55.700	54.000	55.700	55.700	4,376,785
2024-11-18	55.300	55.600	54.600	55.400	55.400	3,877,983
2024-11-15	54.900	56.000	53.800	55.800	55.800	5,491,350
2024-11-14	53.500	55.500	52.300	55.500	55.500	5,983,306
2024-11-13	54.000	54.300	51.500	54.300	54.300	8,528,272
2024-11-12	54.900	55.200	54.100	54.500	54.500	3,463,311
2024-11-11	55.400	55.800	54.500	55.800	55.800	3,092,718
2024-11-08	54.600	55.200	54.200	55.000	55.000	1,874,428
2024-11-07	54.700	55.200	54.000	54.600	54.600	2,994,484
2024-11-06	55.900	56.200	54.500	55.300	55.300	3,947,073
2024-11-05	56.200	56.800	55.800	56.300	56.300	3,102,230
2024-11-04	56.700	57.000	55.300	56.800	56.800	3,699,093

← NewerPage 8 of 21 · 1,216 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.