Golden Friends historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-17	75.700	75.800	75.500	75.500	64.127	34,000
2023-05-16	75.700	75.800	75.400	75.500	64.127	37,000
2023-05-15	75.400	75.800	75.300	75.400	64.042	52,000
2023-05-12	75.500	75.500	75.100	75.400	64.042	29,000
2023-05-11	75.600	75.700	75.000	75.000	63.702	43,000
2023-05-10	75.100	75.800	74.900	75.600	64.212	79,000
2023-05-09	75.100	75.300	74.700	74.700	63.447	16,000
2023-05-08	75.100	75.400	74.900	75.100	63.787	46,000
2023-05-05	75.200	75.200	74.800	75.100	63.787	28,000
2023-05-04	74.800	75.200	74.800	75.200	63.872	40,000
2023-05-03	74.600	74.800	74.500	74.700	63.447	33,000
2023-05-02	74.100	74.600	73.900	74.600	63.362	48,000
2023-04-28	74.000	74.300	74.000	74.100	62.938	28,000
2023-04-27	74.700	74.700	73.900	73.900	62.768	18,000
2023-04-26	73.400	73.700	73.200	73.700	62.598	41,000
2023-04-25	74.000	74.100	73.400	73.400	62.343	80,000
2023-04-24	74.100	74.500	73.500	74.000	62.853	84,000
2023-04-21	74.600	74.600	73.500	74.100	62.938	105,000
2023-04-20	74.800	74.800	74.000	74.100	62.938	88,000
2023-04-19	75.500	75.500	74.800	74.800	63.532	58,000
2023-04-18	74.400	75.800	74.400	75.400	64.042	146,000
2023-04-17	74.300	74.500	74.200	74.400	63.192	60,000
2023-04-14	73.600	74.400	73.600	74.300	63.107	52,000
2023-04-13	74.200	74.700	73.500	73.500	62.428	129,000
2023-04-12	73.600	73.900	73.200	73.500	62.428	142,000
2023-04-11	73.900	74.000	73.400	73.600	62.513	191,000
2023-04-10	74.500	74.500	73.700	73.900	62.768	146,000
2023-04-07	74.000	75.000	73.900	74.500	63.277	69,000
2023-04-06	74.200	74.200	73.600	73.800	62.683	148,000
2023-03-31	73.900	74.400	73.500	74.100	62.938	149,000
2023-03-30	73.900	74.500	73.600	73.800	62.683	81,000
2023-03-29	74.000	74.600	73.700	73.900	62.768	89,000
2023-03-28	75.000	75.000	74.000	74.100	62.938	145,000
2023-03-27	75.500	75.500	75.000	75.100	63.787	72,000
2023-03-24	75.700	76.000	75.000	75.500	64.127	141,000
2023-03-23	75.300	75.700	75.300	75.600	64.212	20,000
2023-03-22	75.400	75.800	75.100	75.400	64.042	80,000
2023-03-21	75.000	75.200	74.800	75.000	63.702	65,000
2023-03-20	75.500	75.500	74.800	75.000	63.702	79,000
2023-03-17	75.500	75.600	75.000	75.400	64.042	108,000
2023-03-16	75.500	76.300	74.900	75.500	64.127	147,000
2023-03-15	76.400	76.400	76.000	76.300	64.806	60,000
2023-03-14	76.400	77.200	76.400	76.400	64.891	134,000
2023-03-13	76.100	77.100	75.800	77.100	65.486	119,000
2023-03-10	76.700	76.800	76.000	76.100	64.636	100,000
2023-03-09	75.700	76.700	75.700	76.700	65.146	64,000
2023-03-08	76.000	76.000	75.500	75.700	64.296	37,000
2023-03-07	75.800	76.800	75.800	76.000	64.551	103,000
2023-03-06	75.500	75.500	75.000	75.400	64.042	46,000
2023-03-03	74.600	74.900	74.600	74.900	63.617	44,000
2023-03-02	74.400	75.000	74.400	74.600	63.362	47,000
2023-03-01	73.900	74.400	73.900	74.400	63.192	55,000
2023-02-24	74.000	74.000	73.700	73.900	62.768	33,000
2023-02-23	73.000	74.900	73.000	74.000	62.853	128,000
2023-02-22	73.000	73.000	72.500	72.900	61.918	42,000
2023-02-21	72.200	73.000	72.100	73.000	62.003	53,000
2023-02-20	72.400	72.600	72.300	72.300	61.409	63,000
2023-02-17	72.000	72.400	72.000	72.300	61.409	39,000
2023-02-16	72.200	72.200	71.700	72.000	61.154	44,000
2023-02-15	72.800	72.800	72.100	72.200	61.324	48,000

← NewerPage 15 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.