Golden Friends historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-16	74.700	74.700	73.900	74.200	63.022	35,000
2022-08-15	74.600	74.700	73.200	74.000	62.853	279,000
2022-08-12	74.200	74.700	74.200	74.500	63.277	43,000
2022-08-11	74.000	74.900	73.600	74.400	63.192	66,000
2022-08-10	73.300	73.900	73.300	73.700	62.598	34,000
2022-08-09	73.000	73.600	73.000	73.300	62.258	60,000
2022-08-08	72.300	73.100	72.300	72.800	61.833	42,000
2022-08-05	71.400	72.500	71.400	72.300	61.409	41,000
2022-08-04	71.300	71.500	71.100	71.400	60.644	18,000
2022-08-03	71.700	71.700	71.300	71.300	60.559	17,000
2022-08-02	71.600	72.400	71.300	71.700	60.899	22,000
2022-08-01	70.900	72.000	70.900	71.800	60.984	40,000
2022-07-29	70.700	70.900	70.500	70.900	60.220	16,000
2022-07-28	70.300	70.700	70.300	70.500	59.880	11,000
2022-07-27	70.100	70.300	70.100	70.200	59.625	23,000
2022-07-26	70.500	70.600	70.000	70.600	59.965	36,000
2022-07-25	70.900	70.900	70.400	70.500	59.880	14,000
2022-07-22	71.200	71.200	70.100	70.900	60.220	30,000
2022-07-21	69.500	71.300	69.500	70.800	60.135	57,000
2022-07-20	72.300	72.300	71.900	72.300	58.691	43,000
2022-07-19	71.300	71.900	71.100	71.700	58.204	39,000
2022-07-18	71.200	71.500	71.000	71.500	58.041	26,000
2022-07-15	71.500	71.500	71.000	71.000	57.635	14,000
2022-07-14	71.500	71.500	71.400	71.500	58.041	8,000
2022-07-13	71.000	71.300	70.700	71.300	57.879	21,000
2022-07-12	70.600	71.000	70.500	71.000	57.635	14,000
2022-07-11	70.400	71.500	70.300	71.500	58.041	19,000
2022-07-08	71.500	71.500	70.700	70.800	57.473	33,000
2022-07-07	70.200	71.000	70.200	71.000	57.635	29,000
2022-07-06	70.800	70.800	70.100	70.200	56.986	48,000
2022-07-05	70.900	71.300	70.600	71.300	57.879	13,000
2022-07-04	70.000	72.500	70.000	71.200	57.798	27,000
2022-07-01	71.900	71.900	70.000	70.300	57.067	56,000
2022-06-30	72.600	72.600	71.900	72.100	58.528	27,000
2022-06-29	72.000	72.700	71.900	72.600	58.934	32,000
2022-06-28	72.200	72.500	71.900	72.500	58.853	16,000
2022-06-27	71.700	72.300	71.700	72.200	58.610	20,000
2022-06-24	71.100	72.200	71.100	71.700	58.204	52,000
2022-06-23	71.300	71.300	71.100	71.200	57.798	24,000
2022-06-22	72.500	72.500	71.200	71.300	57.879	25,000
2022-06-21	70.800	72.600	70.400	72.500	58.853	89,000
2022-06-20	72.900	72.900	70.700	71.000	57.635	83,000
2022-06-17	72.900	73.000	72.500	72.900	59.178	48,000
2022-06-16	74.300	74.300	73.500	73.600	59.746	50,000
2022-06-15	73.500	73.900	73.000	73.600	59.746	55,000
2022-06-14	73.600	74.200	73.600	73.900	59.990	56,000
2022-06-13	73.000	74.800	72.700	74.100	60.152	109,000
2022-06-10	72.500	74.900	72.100	73.000	59.259	60,000
2022-06-09	72.900	73.000	72.400	72.500	58.853	45,000
2022-06-08	71.200	72.200	71.200	72.000	58.447	53,000
2022-06-07	71.000	71.500	71.000	71.200	57.798	41,000
2022-06-06	71.000	71.300	70.900	71.100	57.717	54,000
2022-06-02	71.000	71.000	70.100	71.000	57.635	42,000
2022-06-01	69.400	70.000	69.400	70.000	56.824	36,000
2022-05-31	69.400	69.500	69.400	69.400	56.337	18,000
2022-05-30	68.800	69.400	68.700	69.400	56.337	31,000
2022-05-27	69.000	69.400	69.000	69.000	56.012	18,000
2022-05-26	69.400	69.800	68.900	69.000	56.012	31,000
2022-05-25	69.200	69.400	68.800	69.400	56.337	28,000
2022-05-24	69.100	69.200	68.900	69.200	56.174	21,000

← NewerPage 18 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.