Golden Friends historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	68.600	68.600	68.200	68.400	58.096	50,000
2022-11-09	68.100	69.300	68.100	68.600	58.266	114,000
2022-11-08	67.200	67.900	67.100	67.500	57.332	53,000
2022-11-07	66.200	67.500	66.200	67.200	57.077	96,000
2022-11-04	65.500	66.100	65.500	66.100	56.143	41,000
2022-11-03	65.500	65.500	65.200	65.500	55.633	28,000
2022-11-02	65.000	65.600	65.000	65.500	55.633	53,000
2022-11-01	64.500	65.500	64.200	65.000	55.208	72,000
2022-10-31	64.600	64.600	63.600	64.500	54.784	61,000
2022-10-28	65.200	65.300	64.600	64.700	54.954	61,000
2022-10-27	64.500	65.500	64.500	65.200	55.378	84,000
2022-10-26	65.400	65.400	63.800	64.500	54.784	273,000
2022-10-25	68.500	68.500	65.900	66.100	56.143	142,000
2022-10-24	68.500	69.200	67.900	68.200	57.926	53,000
2022-10-21	69.900	69.900	67.900	68.500	58.181	172,000
2022-10-20	70.600	70.600	69.800	69.900	59.370	44,000
2022-10-19	71.300	71.300	70.500	70.800	60.135	24,000
2022-10-18	71.500	71.500	70.600	71.300	60.559	44,000
2022-10-17	72.500	72.500	70.900	71.000	60.305	69,000
2022-10-14	71.600	73.200	71.500	72.500	61.579	31,000
2022-10-13	73.900	73.900	69.600	71.700	60.899	132,000
2022-10-12	73.800	74.000	73.200	73.900	62.768	24,000
2022-10-11	73.900	73.900	73.200	73.500	62.428	26,000
2022-10-07	74.200	74.600	73.800	73.900	62.768	54,000
2022-10-06	73.900	74.000	73.500	74.000	62.853	21,000
2022-10-05	74.200	74.600	73.700	73.900	62.768	60,000
2022-10-04	73.400	73.800	73.400	73.700	62.598	18,000
2022-10-03	73.800	73.800	72.500	72.800	61.833	77,000
2022-09-30	73.100	74.900	72.500	73.900	62.768	68,000
2022-09-29	73.600	74.000	73.000	73.200	62.173	92,000
2022-09-28	75.500	75.500	73.300	73.500	62.428	86,000
2022-09-27	74.800	75.600	74.300	75.600	64.212	63,000
2022-09-26	77.100	77.100	74.900	75.000	63.702	97,000
2022-09-23	77.700	77.700	76.100	77.100	65.486	57,000
2022-09-22	80.300	80.300	77.200	77.700	65.995	198,000
2022-09-21	81.400	81.400	80.000	80.500	68.373	55,000
2022-09-20	81.500	83.000	79.300	79.600	67.609	113,000
2022-09-19	77.100	83.100	77.100	81.400	69.138	222,000
2022-09-16	76.700	77.400	76.000	77.300	65.655	59,000
2022-09-15	75.500	76.000	75.500	76.000	64.551	18,000
2022-09-14	75.000	76.100	75.000	75.800	64.381	51,000
2022-09-13	76.100	76.200	74.900	75.200	63.872	45,000
2022-09-12	75.100	76.300	74.800	75.900	64.466	28,000
2022-09-08	75.100	75.100	74.400	75.000	63.702	13,000
2022-09-07	74.600	75.700	74.200	74.300	63.107	53,000
2022-09-06	75.500	75.700	74.600	75.200	63.872	49,000
2022-09-05	76.000	76.000	75.300	75.700	64.296	28,000
2022-09-02	76.400	76.400	75.500	75.900	64.466	32,000
2022-09-01	75.700	76.000	75.500	75.500	64.127	35,000
2022-08-31	74.700	75.500	74.700	75.300	63.957	43,000
2022-08-30	74.300	74.800	74.200	74.700	63.447	25,000
2022-08-29	74.300	75.300	74.100	74.200	63.022	15,000
2022-08-26	74.000	74.300	74.000	74.300	63.107	25,000
2022-08-25	74.200	74.200	74.000	74.100	62.938	20,000
2022-08-24	74.400	74.400	74.000	74.100	62.938	9,000
2022-08-23	74.000	74.100	73.900	74.100	62.938	41,000
2022-08-22	74.100	74.100	74.000	74.100	62.938	9,000
2022-08-19	74.100	74.100	74.000	74.100	62.938	19,000
2022-08-18	74.100	74.100	74.000	74.100	62.938	26,000
2022-08-17	74.100	74.300	74.100	74.100	62.938	16,000

← NewerPage 17 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.