Golden Friends historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-11	80.500	82.000	80.000	80.900	71.630	174,000
2023-08-10	81.400	81.900	80.200	80.500	71.276	109,000
2023-08-09	80.500	82.300	80.500	81.300	71.984	204,000
2023-08-08	79.900	80.500	79.600	80.200	71.010	110,000
2023-08-07	79.600	80.000	79.100	79.700	70.567	126,000
2023-08-04	80.000	80.200	79.600	79.600	70.479	103,000
2023-08-03	80.000	80.000	80.000	80.000	70.833	0
2023-08-02	80.200	80.200	79.800	80.000	70.833	129,000
2023-08-01	80.300	80.500	80.000	80.200	71.010	134,000
2023-07-31	80.400	80.700	80.200	80.300	71.099	95,000
2023-07-28	81.000	81.000	79.800	80.400	71.187	229,000
2023-07-27	81.100	81.500	80.700	81.100	71.807	121,000
2023-07-26	82.100	82.100	80.900	81.100	71.807	127,000
2023-07-25	81.000	82.100	80.800	82.100	72.692	96,000
2023-07-24	82.400	82.400	80.800	81.200	71.895	147,000
2023-07-21	80.100	82.500	79.600	82.300	72.869	389,000
2023-07-20	83.700	84.000	82.800	83.500	70.921	384,000
2023-07-19	83.800	84.000	83.400	83.700	71.091	92,000
2023-07-18	84.700	84.700	83.400	83.800	71.176	113,000
2023-07-17	84.600	84.600	83.800	84.100	71.431	77,000
2023-07-14	83.000	84.100	82.500	84.100	71.431	95,000
2023-07-13	83.000	83.700	82.700	83.000	70.497	129,000
2023-07-12	84.900	85.400	82.300	83.200	70.667	276,000
2023-07-11	83.600	84.400	83.600	84.300	71.601	290,000
2023-07-10	81.600	82.400	81.600	82.400	69.987	50,000
2023-07-07	82.400	82.400	81.000	81.600	69.308	81,000
2023-07-06	81.800	82.500	81.500	82.400	69.987	108,000
2023-07-05	82.000	82.000	81.600	81.700	69.393	43,000
2023-07-04	80.800	82.000	80.800	82.000	69.647	120,000
2023-07-03	80.500	81.000	80.500	80.800	68.628	44,000
2023-06-30	79.900	80.500	79.600	80.500	68.373	64,000
2023-06-29	80.700	80.700	79.000	79.900	67.864	173,000
2023-06-28	81.000	81.000	80.200	80.300	68.204	74,000
2023-06-27	81.100	81.100	80.600	80.900	68.713	78,000
2023-06-26	80.600	81.400	80.600	81.100	68.883	112,000
2023-06-21	82.000	82.000	80.200	80.500	68.373	142,000
2023-06-20	80.100	81.900	80.000	81.100	68.883	369,000
2023-06-19	79.300	79.900	79.300	79.900	67.864	99,000
2023-06-16	79.000	79.500	78.900	79.300	67.354	41,000
2023-06-15	79.600	79.600	78.800	79.000	67.099	63,000
2023-06-14	79.300	79.800	77.600	79.500	67.524	70,000
2023-06-13	79.800	80.300	79.100	79.300	67.354	45,000
2023-06-12	79.800	80.700	78.500	78.700	66.845	184,000
2023-06-09	78.400	79.800	78.400	79.300	67.354	203,000
2023-06-08	78.300	78.300	78.100	78.200	66.420	31,000
2023-06-07	78.000	78.300	77.600	78.200	66.420	54,000
2023-06-06	77.200	78.000	77.200	78.000	66.250	56,000
2023-06-05	77.300	77.400	76.900	77.400	65.740	25,000
2023-06-02	77.000	77.900	77.000	77.300	65.655	39,000
2023-06-01	77.400	77.500	76.800	77.000	65.401	24,000
2023-05-31	77.000	77.100	76.800	76.900	65.316	65,000
2023-05-30	77.400	77.400	76.500	76.900	65.316	89,000
2023-05-29	77.800	77.800	76.900	77.400	65.740	101,000
2023-05-26	77.500	77.900	77.400	77.700	65.995	98,000
2023-05-25	77.300	77.900	76.500	77.500	65.825	108,000
2023-05-24	77.000	77.600	76.600	77.300	65.655	153,000
2023-05-23	79.900	80.500	77.000	77.500	65.825	333,000
2023-05-22	76.000	76.000	75.400	75.700	64.296	27,000
2023-05-19	75.800	76.000	75.800	75.900	64.466	46,000
2023-05-18	75.700	76.000	75.600	75.800	64.381	44,000

← NewerPage 14 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.