Golden Friends historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-08	79.400	79.400	79.200	79.400	70.302	120,000
2023-11-07	79.500	80.000	79.400	79.400	70.302	81,000
2023-11-06	79.600	79.700	79.100	79.400	70.302	136,000
2023-11-03	79.600	79.800	79.400	79.400	70.302	69,000
2023-11-02	79.600	79.900	79.600	79.700	70.567	32,000
2023-11-01	80.000	80.000	79.600	79.600	70.479	33,000
2023-10-31	79.800	80.000	79.600	79.700	70.567	65,000
2023-10-30	79.800	79.900	79.600	79.800	70.656	38,000
2023-10-27	79.800	79.800	79.500	79.700	70.567	25,000
2023-10-26	79.700	79.700	79.500	79.500	70.390	25,000
2023-10-25	79.400	79.700	79.400	79.600	70.479	16,000
2023-10-24	79.600	79.700	79.000	79.400	70.302	27,000
2023-10-23	79.200	79.800	79.200	79.600	70.479	29,000
2023-10-20	79.500	79.800	79.100	79.200	70.125	64,000
2023-10-19	79.400	79.600	79.400	79.500	70.390	14,000
2023-10-18	79.500	79.700	79.300	79.400	70.302	42,000
2023-10-17	79.900	79.900	79.400	79.600	70.479	35,000
2023-10-16	79.800	80.000	79.500	79.900	70.744	44,000
2023-10-13	79.800	79.900	79.600	79.800	70.656	29,000
2023-10-12	79.700	79.900	79.600	79.800	70.656	56,000
2023-10-11	79.500	79.500	79.100	79.400	70.302	24,000
2023-10-06	79.200	79.500	79.200	79.500	70.390	18,000
2023-10-05	79.200	79.400	79.200	79.400	70.302	13,000
2023-10-04	79.900	79.900	78.800	79.200	70.125	50,000
2023-10-03	79.300	79.900	79.300	79.400	70.302	44,000
2023-10-02	79.200	79.800	79.200	79.300	70.213	61,000
2023-09-28	79.100	79.900	79.100	79.200	70.125	50,000
2023-09-27	79.200	79.300	79.200	79.200	70.125	13,000
2023-09-26	79.300	79.800	79.200	79.500	70.390	21,000
2023-09-25	79.300	79.700	79.100	79.400	70.302	13,000
2023-09-22	79.000	79.300	79.000	79.300	70.213	12,000
2023-09-21	79.300	79.700	79.000	79.200	70.125	75,000
2023-09-20	79.300	80.100	79.300	79.400	70.302	53,000
2023-09-19	79.200	80.100	79.200	79.600	70.479	60,000
2023-09-18	79.300	79.800	79.200	79.600	70.479	39,000
2023-09-15	79.600	79.800	79.200	79.400	70.302	61,000
2023-09-14	79.200	80.000	79.200	79.600	70.479	84,000
2023-09-13	79.500	79.900	79.200	79.200	70.125	52,000
2023-09-12	80.100	80.100	78.800	79.500	70.390	85,000
2023-09-11	80.200	80.200	79.200	79.900	70.744	79,000
2023-09-08	80.100	80.100	79.800	80.000	70.833	29,000
2023-09-07	80.000	80.000	79.400	79.900	70.744	36,000
2023-09-06	79.900	80.200	79.500	80.000	70.833	63,000
2023-09-05	79.200	80.000	79.200	79.900	70.744	107,000
2023-09-04	79.900	80.000	78.800	79.900	70.744	120,000
2023-09-01	79.600	80.000	79.100	79.500	70.390	53,000
2023-08-31	80.100	80.100	78.800	79.600	70.479	61,000
2023-08-30	78.800	79.500	78.800	79.300	70.213	62,000
2023-08-29	78.300	78.500	78.100	78.500	69.505	52,000
2023-08-28	78.700	78.700	78.100	78.100	69.151	100,000
2023-08-25	78.500	79.000	78.500	78.600	69.593	34,000
2023-08-24	79.000	79.300	78.300	78.600	69.593	143,000
2023-08-23	79.000	79.500	78.900	79.000	69.948	70,000
2023-08-22	80.000	80.000	78.900	79.200	70.125	124,000
2023-08-21	80.000	80.000	79.200	79.400	70.302	91,000
2023-08-18	80.000	80.300	79.800	79.900	70.744	153,000
2023-08-17	81.300	81.300	79.900	80.600	71.364	119,000
2023-08-16	82.100	82.100	80.300	80.500	71.276	93,000
2023-08-15	81.000	81.500	80.300	81.400	72.073	189,000
2023-08-14	81.000	81.000	80.000	80.500	71.276	161,000

← NewerPage 13 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.