Goldsun Building Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	52.800	57.000	52.800	56.800	56.800	12,557,122
2024-10-30	53.800	54.000	52.600	53.600	53.600	3,855,868
2024-10-29	52.100	54.000	51.700	54.000	54.000	3,855,136
2024-10-28	52.500	53.000	51.900	52.300	52.300	1,729,747
2024-10-25	53.600	54.000	52.700	52.700	52.700	2,153,662
2024-10-24	54.100	54.500	53.400	54.000	54.000	1,565,964
2024-10-23	53.600	54.500	53.500	54.400	54.400	2,027,556
2024-10-22	53.500	54.300	53.500	53.800	53.800	1,853,877
2024-10-21	53.300	54.000	52.900	53.800	53.800	2,753,179
2024-10-18	53.200	54.400	53.200	53.300	53.300	3,372,309
2024-10-17	52.100	53.700	51.900	53.200	53.200	4,351,976
2024-10-16	51.000	52.600	50.700	52.600	52.600	5,616,058
2024-10-15	50.600	51.600	49.900	51.600	51.600	3,708,323
2024-10-14	49.600	50.900	49.600	50.900	50.900	2,429,637
2024-10-11	50.200	50.400	49.350	50.000	50.000	3,724,723
2024-10-09	50.200	50.600	49.600	50.600	50.600	3,035,217
2024-10-08	50.000	50.200	49.300	50.100	50.100	2,388,595
2024-10-07	50.700	50.800	49.700	50.000	50.000	3,493,456
2024-10-04	50.800	50.900	49.400	50.300	50.300	7,297,942
2024-10-01	51.700	52.200	50.500	50.800	50.800	6,421,098
2024-09-30	52.400	52.400	51.300	52.300	52.300	4,504,350
2024-09-27	52.400	52.500	51.700	52.400	52.400	3,914,175
2024-09-26	52.400	52.400	51.400	52.400	52.400	4,390,057
2024-09-25	51.900	52.200	51.300	52.100	52.100	4,318,634
2024-09-24	52.300	52.400	50.700	51.400	51.400	5,816,097
2024-09-23	50.700	52.300	50.500	52.300	52.300	10,433,515
2024-09-20	52.700	52.800	49.000	49.850	49.850	14,435,213
2024-09-19	56.500	57.000	53.400	53.400	53.400	8,881,767
2024-09-18	56.300	58.400	55.900	56.500	56.500	8,317,476
2024-09-16	55.300	56.300	55.000	56.300	56.300	4,236,985
2024-09-13	54.300	55.100	54.000	54.800	54.800	4,847,352
2024-09-12	56.000	56.000	54.100	54.700	54.700	4,192,417
2024-09-11	56.000	56.500	53.800	54.800	54.800	5,239,531
2024-09-10	56.400	56.700	55.400	56.400	56.400	4,610,663
2024-09-09	54.800	56.400	54.800	55.500	55.500	5,698,944
2024-09-06	56.400	56.600	55.000	56.000	56.000	5,798,531
2024-09-05	56.100	57.500	56.000	56.400	56.400	5,784,653
2024-09-04	54.200	56.800	53.000	55.700	55.700	9,269,951
2024-09-03	57.000	57.200	55.500	55.900	55.900	5,491,873
2024-09-02	55.500	57.000	55.300	56.400	56.400	6,146,386
2024-08-30	54.300	55.700	53.900	54.800	54.800	6,270,034
2024-08-29	53.000	54.200	52.500	53.900	53.900	4,266,733
2024-08-28	52.200	54.700	52.200	53.100	53.100	6,636,994
2024-08-27	51.200	52.300	51.000	52.200	52.200	5,328,636
2024-08-26	50.500	51.600	50.400	51.600	51.600	3,578,154
2024-08-23	50.000	50.800	49.300	50.800	50.800	4,191,090
2024-08-22	50.700	50.700	49.100	50.200	50.200	5,337,381
2024-08-21	51.700	51.700	50.300	50.700	50.700	3,300,172
2024-08-20	51.100	51.400	49.550	51.400	51.400	5,933,534
2024-08-19	50.900	51.400	50.300	51.000	51.000	2,881,152
2024-08-16	50.500	51.500	50.300	50.700	50.700	4,391,335
2024-08-15	52.000	52.600	50.000	50.200	50.200	7,532,000
2024-08-14	50.400	52.000	49.750	51.900	51.900	7,304,014
2024-08-13	50.100	50.100	48.350	49.800	49.800	5,769,103
2024-08-12	50.000	50.500	49.200	49.400	49.400	4,537,560
2024-08-09	48.500	50.400	48.300	49.950	49.950	6,154,555
2024-08-08	48.400	48.500	47.600	47.700	47.700	3,031,894
2024-08-07	46.400	49.800	45.900	48.650	48.650	7,200,954
2024-08-06	47.250	48.200	44.350	46.400	46.400	7,987,868
2024-08-05	49.800	49.800	45.800	46.750	46.750	8,494,284

← NewerPage 9 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.