Golden Friends historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-15	72.800	72.800	72.100	72.200	61.324	48,000
2023-02-14	72.500	72.800	72.400	72.800	61.833	60,000
2023-02-13	72.800	72.800	72.200	72.500	61.579	74,000
2023-02-10	71.000	73.000	70.600	72.300	61.409	140,000
2023-02-09	70.100	70.600	70.000	70.500	59.880	37,000
2023-02-08	70.000	70.200	69.800	70.200	59.625	76,000
2023-02-07	70.000	70.200	70.000	70.200	59.625	35,000
2023-02-06	70.000	70.000	69.500	69.900	59.370	58,000
2023-02-03	70.000	70.200	69.800	70.000	59.455	57,000
2023-02-02	70.100	70.100	69.800	70.000	59.455	65,000
2023-02-01	70.000	70.100	69.700	70.100	59.540	41,000
2023-01-31	70.300	70.300	69.000	70.000	59.455	50,000
2023-01-30	70.000	70.400	69.700	70.300	59.710	67,000
2023-01-17	69.300	69.900	69.000	69.500	59.030	40,000
2023-01-16	69.500	69.500	69.000	69.400	58.946	55,000
2023-01-13	69.700	70.700	69.100	69.400	58.946	90,000
2023-01-12	69.800	70.000	69.400	69.700	59.200	72,000
2023-01-11	70.100	70.100	69.600	69.900	59.370	26,000
2023-01-10	70.300	70.400	70.000	70.100	59.540	22,000
2023-01-09	70.500	70.500	70.000	70.300	59.710	36,000
2023-01-06	70.000	70.400	69.600	70.000	59.455	30,000
2023-01-05	69.900	70.000	69.700	70.000	59.455	28,000
2023-01-04	70.200	70.900	69.900	70.100	59.540	15,000
2023-01-03	70.100	71.400	69.600	70.400	59.795	21,000
2022-12-30	70.100	70.100	69.800	70.100	59.540	20,000
2022-12-29	69.500	70.100	69.500	70.100	59.540	25,000
2022-12-28	69.500	70.100	69.500	69.800	59.285	24,000
2022-12-27	69.500	70.000	69.400	69.500	59.030	33,000
2022-12-26	69.900	69.900	69.800	69.800	59.285	24,000
2022-12-23	69.000	69.700	69.000	69.700	59.200	19,000
2022-12-22	68.900	69.800	68.900	69.300	58.861	7,000
2022-12-21	68.800	68.800	68.800	68.800	58.436	10,000
2022-12-20	69.800	71.300	68.500	68.700	58.351	62,000
2022-12-19	69.800	69.800	69.200	69.200	58.776	45,000
2022-12-16	68.900	70.000	68.900	69.800	59.285	39,000
2022-12-15	70.100	70.500	69.900	70.300	59.710	49,000
2022-12-14	70.100	70.100	69.700	70.000	59.455	50,000
2022-12-13	70.600	70.600	69.700	69.900	59.370	77,000
2022-12-12	68.900	70.900	68.800	70.700	60.050	116,000
2022-12-09	68.700	69.000	68.500	69.000	58.606	23,000
2022-12-08	69.500	69.500	68.600	68.700	58.351	32,000
2022-12-07	69.000	69.000	68.200	68.400	58.096	105,000
2022-12-06	69.000	69.400	68.800	69.100	58.691	28,000
2022-12-05	68.500	69.300	68.500	68.900	58.521	91,000
2022-12-02	68.500	68.500	68.000	68.500	58.181	64,000
2022-12-01	68.500	68.600	68.300	68.500	58.181	164,000
2022-11-30	68.500	68.600	68.400	68.500	58.181	100,000
2022-11-29	68.500	68.600	68.300	68.500	58.181	38,000
2022-11-28	68.000	69.400	68.000	68.600	58.266	26,000
2022-11-25	69.400	69.400	68.300	68.600	58.266	40,000
2022-11-24	68.600	68.800	68.400	68.500	58.181	102,000
2022-11-23	68.300	69.000	68.300	68.600	58.266	104,000
2022-11-22	67.700	68.500	67.700	68.300	58.011	82,000
2022-11-21	67.600	67.700	67.500	67.700	57.502	37,000
2022-11-18	67.000	67.600	67.000	67.600	57.417	50,000
2022-11-17	66.900	67.000	66.600	67.000	56.907	59,000
2022-11-16	68.100	68.100	67.000	67.100	56.992	139,000
2022-11-15	68.400	68.400	67.800	68.100	57.841	98,000
2022-11-14	68.700	68.900	68.300	68.700	58.351	83,000
2022-11-11	69.700	69.700	68.500	68.700	58.351	47,000

← NewerPage 16 of 21 · 1,226 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.