Golden Friends historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-10 | 112.50 | 119.50 | 112.50 | 118.50 | 104.92 | 361,000 |
| 2024-05-09 | 113.00 | 114.00 | 112.50 | 112.50 | 99.609 | 72,000 |
| 2024-05-08 | 112.50 | 114.50 | 112.00 | 113.50 | 100.49 | 131,000 |
| 2024-05-07 | 114.50 | 115.00 | 112.00 | 112.50 | 99.609 | 131,000 |
| 2024-05-06 | 114.00 | 115.00 | 111.50 | 114.00 | 100.94 | 190,000 |
| 2024-05-03 | 111.50 | 115.00 | 110.50 | 114.00 | 100.94 | 400,000 |
| 2024-05-02 | 108.00 | 110.00 | 107.50 | 110.00 | 97.395 | 114,000 |
| 2024-04-30 | 110.00 | 110.00 | 108.00 | 108.00 | 95.624 | 90,000 |
| 2024-04-29 | 109.00 | 109.50 | 108.00 | 109.00 | 96.510 | 117,000 |
| 2024-04-26 | 109.00 | 109.00 | 107.00 | 108.50 | 96.067 | 139,000 |
| 2024-04-25 | 106.50 | 111.00 | 106.00 | 109.00 | 96.510 | 234,000 |
| 2024-04-24 | 113.50 | 115.00 | 108.50 | 108.50 | 96.067 | 597,000 |
| 2024-04-23 | 104.50 | 113.00 | 102.00 | 110.00 | 97.395 | 846,000 |
| 2024-04-22 | 103.50 | 106.00 | 101.50 | 103.50 | 91.640 | 214,000 |
| 2024-04-19 | 103.50 | 104.00 | 101.50 | 103.50 | 91.640 | 229,000 |
| 2024-04-18 | 104.50 | 104.50 | 102.00 | 103.50 | 91.640 | 148,000 |
| 2024-04-17 | 101.00 | 106.50 | 100.50 | 104.50 | 92.526 | 334,000 |
| 2024-04-16 | 107.00 | 107.00 | 101.50 | 102.00 | 90.312 | 505,000 |
| 2024-04-15 | 101.50 | 107.00 | 101.50 | 107.00 | 94.739 | 464,000 |
| 2024-04-12 | 102.00 | 103.00 | 101.50 | 101.50 | 89.869 | 260,000 |
| 2024-04-11 | 98.800 | 100.50 | 98.800 | 100.50 | 88.984 | 141,000 |
| 2024-04-10 | 99.500 | 99.500 | 97.700 | 98.800 | 87.479 | 190,000 |
| 2024-04-09 | 102.50 | 102.50 | 98.200 | 99.600 | 88.187 | 267,000 |
| 2024-04-08 | 100.00 | 103.50 | 99.900 | 100.50 | 88.984 | 439,000 |
| 2024-04-03 | 97.500 | 103.00 | 97.500 | 98.500 | 87.213 | 945,000 |
| 2024-04-02 | 95.900 | 95.900 | 94.000 | 94.900 | 84.026 | 154,000 |
| 2024-04-01 | 93.300 | 95.000 | 92.000 | 94.400 | 83.583 | 216,000 |
| 2024-03-29 | 91.400 | 93.100 | 91.400 | 92.900 | 82.255 | 113,000 |
| 2024-03-28 | 90.500 | 91.400 | 90.400 | 91.300 | 80.838 | 92,000 |
| 2024-03-27 | 89.800 | 90.400 | 89.600 | 90.400 | 80.041 | 58,000 |
| 2024-03-26 | 90.000 | 90.000 | 90.000 | 90.000 | 79.687 | 0 |
| 2024-03-25 | 90.000 | 90.000 | 89.500 | 90.000 | 79.687 | 81,000 |
| 2024-03-22 | 88.500 | 90.400 | 88.500 | 90.000 | 79.687 | 201,000 |
| 2024-03-21 | 88.100 | 88.500 | 87.900 | 88.300 | 78.182 | 44,000 |
| 2024-03-20 | 87.800 | 87.800 | 87.800 | 87.800 | 77.739 | 0 |
| 2024-03-19 | 87.700 | 88.500 | 87.700 | 87.800 | 77.739 | 99,000 |
| 2024-03-18 | 86.500 | 86.500 | 86.500 | 86.500 | 76.588 | 0 |
| 2024-03-15 | 87.500 | 87.500 | 86.400 | 86.500 | 76.588 | 104,000 |
| 2024-03-14 | 86.500 | 87.600 | 86.000 | 87.500 | 77.474 | 185,000 |
| 2024-03-13 | 84.700 | 85.400 | 84.700 | 85.300 | 75.526 | 55,000 |
| 2024-03-12 | 84.300 | 84.800 | 84.100 | 84.800 | 75.083 | 52,000 |
| 2024-03-11 | 84.700 | 84.700 | 83.400 | 84.400 | 74.729 | 124,000 |
| 2024-03-08 | 85.000 | 85.100 | 84.300 | 84.700 | 74.994 | 91,000 |
| 2024-03-07 | 85.400 | 85.900 | 85.100 | 85.300 | 75.526 | 39,000 |
| 2024-03-06 | 85.300 | 85.400 | 85.000 | 85.400 | 75.614 | 51,000 |
| 2024-03-05 | 85.000 | 85.300 | 84.900 | 85.200 | 75.437 | 27,000 |
| 2024-03-04 | 85.000 | 85.300 | 84.600 | 85.000 | 75.260 | 57,000 |
| 2024-03-01 | 84.500 | 85.200 | 84.500 | 85.000 | 75.260 | 62,000 |
| 2024-02-29 | 84.500 | 84.600 | 84.400 | 84.500 | 74.817 | 26,000 |
| 2024-02-27 | 84.700 | 84.700 | 84.400 | 84.400 | 74.729 | 21,000 |
| 2024-02-26 | 84.400 | 84.700 | 84.200 | 84.600 | 74.906 | 40,000 |
| 2024-02-23 | 84.500 | 84.900 | 84.300 | 84.400 | 74.729 | 33,000 |
| 2024-02-22 | 84.100 | 84.800 | 84.100 | 84.600 | 74.906 | 52,000 |
| 2024-02-21 | 84.500 | 84.800 | 84.200 | 84.600 | 74.906 | 57,000 |
| 2024-02-20 | 84.200 | 84.400 | 83.800 | 84.400 | 74.729 | 53,000 |
| 2024-02-19 | 84.200 | 84.400 | 84.100 | 84.200 | 74.552 | 69,000 |
| 2024-02-16 | 84.000 | 84.400 | 83.500 | 84.400 | 74.729 | 124,000 |
| 2024-02-15 | 84.300 | 84.500 | 84.000 | 84.400 | 74.729 | 63,000 |
| 2024-02-05 | 84.000 | 84.300 | 83.200 | 84.000 | 74.375 | 40,000 |
| 2024-02-02 | 84.400 | 84.500 | 84.000 | 84.100 | 74.463 | 44,000 |
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.