Golden Friends historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-05 | 100.50 | 100.50 | 95.400 | 96.100 | 88.361 | 381,000 |
| 2024-08-02 | 102.00 | 103.00 | 102.00 | 102.50 | 94.245 | 61,000 |
| 2024-08-01 | 103.50 | 104.50 | 103.50 | 103.50 | 95.165 | 36,000 |
| 2024-07-31 | 101.50 | 103.50 | 101.50 | 103.50 | 95.165 | 66,000 |
| 2024-07-30 | 104.50 | 104.50 | 100.00 | 101.50 | 93.326 | 199,000 |
| 2024-07-29 | 106.00 | 106.00 | 104.00 | 104.00 | 95.624 | 102,000 |
| 2024-07-26 | 107.00 | 107.50 | 105.00 | 106.00 | 97.463 | 116,000 |
| 2024-07-25 | 107.00 | 107.00 | 107.00 | 107.00 | 98.383 | 0 |
| 2024-07-24 | 107.00 | 107.00 | 107.00 | 107.00 | 98.383 | 0 |
| 2024-07-23 | 105.50 | 107.00 | 105.50 | 107.00 | 98.383 | 87,000 |
| 2024-07-22 | 104.50 | 105.50 | 104.00 | 105.50 | 97.004 | 180,000 |
| 2024-07-19 | 107.50 | 108.00 | 106.00 | 108.00 | 95.624 | 165,000 |
| 2024-07-18 | 107.50 | 107.50 | 106.50 | 107.50 | 95.182 | 77,000 |
| 2024-07-17 | 108.00 | 108.00 | 107.00 | 107.50 | 95.182 | 50,000 |
| 2024-07-16 | 107.00 | 108.00 | 107.00 | 108.00 | 95.624 | 41,000 |
| 2024-07-15 | 107.50 | 107.50 | 106.00 | 107.50 | 95.182 | 55,000 |
| 2024-07-12 | 107.50 | 107.50 | 107.00 | 107.50 | 95.182 | 46,000 |
| 2024-07-11 | 106.50 | 107.50 | 106.00 | 107.50 | 95.182 | 64,000 |
| 2024-07-10 | 106.00 | 107.50 | 106.00 | 107.50 | 95.182 | 55,000 |
| 2024-07-09 | 107.50 | 108.00 | 105.50 | 106.00 | 93.854 | 144,000 |
| 2024-07-08 | 108.00 | 108.00 | 107.00 | 107.50 | 95.182 | 76,000 |
| 2024-07-05 | 109.00 | 109.00 | 107.50 | 108.50 | 96.067 | 134,000 |
| 2024-07-04 | 110.00 | 110.00 | 109.00 | 109.00 | 96.510 | 78,000 |
| 2024-07-03 | 110.50 | 111.50 | 110.00 | 110.00 | 97.395 | 61,000 |
| 2024-07-02 | 111.00 | 111.00 | 110.00 | 110.00 | 97.395 | 61,000 |
| 2024-07-01 | 112.50 | 112.50 | 111.00 | 111.00 | 98.281 | 41,000 |
| 2024-06-28 | 111.00 | 112.50 | 111.00 | 112.50 | 99.609 | 106,000 |
| 2024-06-27 | 111.00 | 111.50 | 110.00 | 111.00 | 98.281 | 55,000 |
| 2024-06-26 | 111.50 | 112.00 | 110.00 | 111.50 | 98.723 | 149,000 |
| 2024-06-25 | 112.00 | 112.00 | 109.50 | 110.50 | 97.838 | 87,000 |
| 2024-06-24 | 108.00 | 111.50 | 108.00 | 111.50 | 98.723 | 276,000 |
| 2024-06-21 | 107.50 | 108.00 | 106.50 | 108.00 | 95.624 | 107,000 |
| 2024-06-20 | 108.00 | 108.00 | 106.50 | 107.00 | 94.739 | 72,000 |
| 2024-06-19 | 107.00 | 108.00 | 106.50 | 108.00 | 95.624 | 63,000 |
| 2024-06-18 | 106.50 | 107.00 | 106.00 | 107.00 | 94.739 | 62,000 |
| 2024-06-17 | 107.00 | 107.00 | 105.00 | 106.50 | 94.296 | 116,000 |
| 2024-06-14 | 106.00 | 108.00 | 105.00 | 107.50 | 95.182 | 127,000 |
| 2024-06-13 | 108.50 | 108.50 | 106.00 | 106.50 | 94.296 | 235,000 |
| 2024-06-12 | 110.00 | 110.00 | 108.00 | 108.50 | 96.067 | 151,000 |
| 2024-06-11 | 109.50 | 111.00 | 109.00 | 110.50 | 97.838 | 77,000 |
| 2024-06-07 | 109.00 | 110.50 | 108.00 | 109.50 | 96.953 | 171,000 |
| 2024-06-06 | 110.00 | 110.50 | 109.00 | 109.00 | 96.510 | 96,000 |
| 2024-06-05 | 108.00 | 110.50 | 108.00 | 110.00 | 97.395 | 117,000 |
| 2024-06-04 | 112.50 | 113.00 | 109.00 | 109.00 | 96.510 | 403,000 |
| 2024-06-03 | 113.00 | 113.00 | 110.50 | 112.00 | 99.166 | 257,000 |
| 2024-05-31 | 115.00 | 120.00 | 113.00 | 113.00 | 100.05 | 1,049,000 |
| 2024-05-30 | 114.00 | 114.50 | 113.00 | 114.00 | 100.94 | 131,000 |
| 2024-05-29 | 115.50 | 116.00 | 113.50 | 114.00 | 100.94 | 212,000 |
| 2024-05-28 | 117.00 | 117.00 | 113.50 | 115.50 | 102.27 | 226,000 |
| 2024-05-27 | 112.00 | 116.50 | 111.50 | 116.50 | 103.15 | 290,000 |
| 2024-05-24 | 112.00 | 112.50 | 110.00 | 111.50 | 98.723 | 204,000 |
| 2024-05-23 | 116.00 | 116.00 | 112.00 | 112.00 | 99.166 | 402,000 |
| 2024-05-22 | 118.50 | 118.50 | 115.00 | 116.00 | 102.71 | 484,000 |
| 2024-05-21 | 121.50 | 122.00 | 119.50 | 120.00 | 106.25 | 188,000 |
| 2024-05-20 | 122.50 | 124.00 | 120.00 | 121.50 | 107.58 | 234,000 |
| 2024-05-17 | 124.50 | 124.50 | 121.50 | 122.00 | 108.02 | 252,000 |
| 2024-05-16 | 126.50 | 126.50 | 123.00 | 125.50 | 111.12 | 327,000 |
| 2024-05-15 | 119.00 | 125.00 | 119.00 | 122.00 | 108.02 | 718,000 |
| 2024-05-14 | 116.00 | 117.50 | 113.50 | 115.50 | 102.27 | 202,000 |
| 2024-05-13 | 117.00 | 117.50 | 114.00 | 116.00 | 102.71 | 182,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-22 | 5.3000 TWD |
| 2025-07-22 | 4.5000 TWD |
| 2024-07-22 | 4.0000 TWD |
| 2023-07-21 | 3.4000 TWD |
| 2022-07-21 | 3.2000 TWD |
| 2021-08-25 | 3.0000 TWD |
| 2020-07-16 | 2.7000 TWD |
| 2019-07-17 | 2.6000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.