Golden Friends historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-01	83.200	84.300	83.000	84.300	74.640	144,000
2024-01-31	82.900	83.000	82.700	83.000	73.489	72,000
2024-01-30	82.600	82.800	82.600	82.800	73.312	38,000
2024-01-29	82.900	82.900	82.100	82.600	73.135	49,000
2024-01-26	82.300	82.700	82.200	82.300	72.869	50,000
2024-01-25	82.300	82.400	82.000	82.200	72.781	31,000
2024-01-24	82.200	82.300	82.100	82.300	72.869	38,000
2024-01-23	82.200	82.200	81.900	82.200	72.781	29,000
2024-01-22	82.000	82.100	81.800	81.900	72.515	28,000
2024-01-19	82.200	82.200	81.700	81.900	72.515	42,000
2024-01-18	82.000	82.000	81.400	81.700	72.338	36,000
2024-01-17	81.600	81.600	81.200	81.400	72.073	49,000
2024-01-16	81.900	81.900	81.600	81.600	72.250	34,000
2024-01-15	82.000	82.000	81.400	81.900	72.515	89,211
2024-01-12	81.600	82.200	81.600	82.000	72.604	46,000
2024-01-11	81.200	82.200	81.200	82.100	72.692	85,000
2024-01-10	81.500	81.500	80.700	80.700	71.453	85,000
2024-01-09	81.800	81.800	81.400	81.500	72.161	56,000
2024-01-08	82.300	82.300	81.300	81.500	72.161	171,000
2024-01-05	82.100	82.200	82.000	82.100	72.692	40,000
2024-01-04	82.300	82.300	82.000	82.100	72.692	49,000
2024-01-03	82.900	82.900	81.600	82.100	72.692	77,000
2024-01-02	81.400	82.800	81.400	82.600	73.135	211,000
2023-12-29	81.300	81.500	80.900	80.900	71.630	55,000
2023-12-28	80.700	81.500	80.700	81.300	71.984	107,000
2023-12-27	79.800	80.700	79.800	80.700	71.453	93,000
2023-12-26	79.500	79.900	79.400	79.700	70.567	47,000
2023-12-25	79.600	80.100	79.500	79.500	70.390	58,000
2023-12-22	79.500	79.800	79.300	79.500	70.390	60,000
2023-12-21	79.400	79.800	79.400	79.500	70.390	53,000
2023-12-20	79.300	79.500	79.000	79.500	70.390	96,000
2023-12-19	79.700	79.700	79.400	79.400	70.302	83,000
2023-12-18	79.700	79.900	79.600	79.700	70.567	55,000
2023-12-15	79.700	79.800	79.600	79.700	70.567	77,000
2023-12-14	79.700	79.800	79.600	79.700	70.567	32,000
2023-12-13	79.900	79.900	79.500	79.600	70.479	38,000
2023-12-12	79.500	80.000	79.300	79.600	70.479	57,000
2023-12-11	79.600	79.600	79.000	79.500	70.390	29,000
2023-12-08	79.700	79.700	79.400	79.600	70.479	45,000
2023-12-07	79.300	83.000	79.200	79.400	70.302	149,000
2023-12-06	78.900	79.600	78.900	79.500	70.390	32,000
2023-12-05	78.700	78.900	78.700	78.900	69.859	41,000
2023-12-04	78.900	78.900	78.700	78.700	69.682	127,000
2023-12-01	78.800	79.200	78.600	78.800	69.770	104,000
2023-11-30	79.400	79.400	78.600	78.800	69.770	71,000
2023-11-29	79.000	79.000	78.600	78.600	69.593	106,000
2023-11-28	78.900	79.300	78.700	78.700	69.682	78,000
2023-11-27	79.200	79.200	78.700	78.700	69.682	128,000
2023-11-24	79.000	79.200	79.000	79.200	70.125	35,000
2023-11-23	79.000	79.100	78.800	78.800	69.770	91,000
2023-11-22	79.000	79.000	78.900	78.900	69.859	69,000
2023-11-21	79.000	79.200	78.900	79.000	69.948	85,000
2023-11-20	78.900	79.100	78.900	79.000	69.948	35,000
2023-11-17	79.100	79.200	78.900	78.900	69.859	172,000
2023-11-16	79.000	79.100	78.800	79.100	70.036	51,000
2023-11-15	78.400	79.300	78.100	78.700	69.682	119,000
2023-11-14	78.700	78.700	78.300	78.400	69.416	154,000
2023-11-13	78.900	79.000	78.600	78.600	69.593	202,000
2023-11-10	79.000	79.000	78.800	78.800	69.770	113,000
2023-11-09	79.400	79.500	79.000	79.000	69.948	122,000

← NewerPage 12 of 21 · 1,222 trading daysOlder →

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.