Golden Friends historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-23	69.100	69.500	68.600	69.200	56.174	20,000
2022-05-20	68.700	69.200	68.700	69.100	56.093	18,000
2022-05-19	67.900	68.800	67.900	68.800	55.850	20,000
2022-05-18	69.000	69.000	68.600	68.800	55.850	33,000
2022-05-17	67.800	69.000	67.800	69.000	56.012	55,000
2022-05-16	67.600	68.000	67.500	67.600	54.875	15,000
2022-05-13	67.400	68.000	67.200	67.400	54.713	30,000
2022-05-12	68.300	68.400	67.400	67.400	54.713	55,000
2022-05-11	68.200	68.600	68.000	68.300	55.444	27,000
2022-05-10	67.700	68.200	67.400	68.200	55.362	21,000
2022-05-09	68.200	68.400	68.000	68.300	55.444	29,000
2022-05-06	68.500	68.800	68.000	68.600	55.687	59,000
2022-05-05	68.500	69.000	68.500	68.500	55.606	13,000
2022-05-04	68.200	69.300	68.200	68.600	55.687	52,000
2022-05-03	68.900	69.000	68.500	68.500	55.606	75,000
2022-04-29	69.600	69.600	68.900	68.900	55.931	36,000
2022-04-28	68.800	69.100	68.800	69.000	56.012	39,000
2022-04-27	68.800	68.900	68.500	68.800	55.850	31,000
2022-04-26	68.100	69.500	68.000	69.000	56.012	78,000
2022-04-25	68.600	68.600	68.100	68.200	55.362	51,000
2022-04-22	69.000	69.000	68.400	68.600	55.687	50,000
2022-04-21	69.000	69.200	69.000	69.000	56.012	11,000
2022-04-20	69.200	69.500	68.600	69.000	56.012	52,000
2022-04-19	68.900	69.200	68.500	69.200	56.174	67,000
2022-04-18	69.500	69.700	68.800	68.800	55.850	56,000
2022-04-15	69.100	69.300	69.000	69.200	56.174	20,000
2022-04-14	69.600	69.600	69.100	69.100	56.093	17,000
2022-04-13	69.400	70.000	68.900	69.600	56.499	48,000
2022-04-12	69.000	69.700	68.600	68.900	55.931	34,000
2022-04-11	70.400	70.400	69.400	69.500	56.418	112,000
2022-04-08	69.700	70.700	69.300	70.100	56.905	55,000
2022-04-07	70.300	71.000	69.500	69.600	56.499	96,000
2022-04-06	69.300	71.500	69.200	70.300	57.067	155,000
2022-04-01	68.400	69.500	68.400	69.300	56.255	92,000
2022-03-31	68.000	68.400	68.000	68.400	55.525	24,000
2022-03-30	68.200	68.500	68.200	68.300	55.444	27,000
2022-03-29	67.800	68.200	67.800	68.200	55.362	31,000
2022-03-28	67.900	68.300	66.000	67.800	55.038	107,000
2022-03-25	68.100	68.100	67.900	67.900	55.119	33,000
2022-03-24	67.800	68.300	67.700	68.300	55.444	16,000
2022-03-23	68.100	68.100	67.900	67.900	55.119	23,000
2022-03-22	68.200	68.200	68.000	68.100	55.281	32,000
2022-03-21	67.800	68.100	67.600	68.000	55.200	50,000
2022-03-18	67.900	68.000	67.700	67.700	54.957	29,000
2022-03-17	68.000	68.300	67.800	67.900	55.119	43,000
2022-03-16	68.900	68.900	67.600	67.800	55.038	49,000
2022-03-15	68.400	68.400	67.600	68.100	55.281	65,000
2022-03-14	68.000	68.800	67.600	68.000	55.200	152,000
2022-03-11	67.100	67.500	66.600	67.200	54.551	52,000
2022-03-10	66.800	67.200	66.600	67.100	54.470	58,000
2022-03-09	66.100	66.900	66.100	66.700	54.145	46,000
2022-03-08	67.000	67.300	65.000	66.300	53.820	130,000
2022-03-07	68.000	68.000	66.500	67.300	54.632	105,000
2022-03-04	67.900	68.300	67.600	68.000	55.200	46,000
2022-03-03	67.500	67.800	67.500	67.800	55.038	28,000
2022-03-02	67.200	67.900	67.200	67.500	54.794	27,000
2022-03-01	67.500	67.900	67.200	67.200	54.551	61,000
2022-02-25	67.200	67.500	67.100	67.500	54.794	78,000
2022-02-24	67.000	68.000	66.700	67.200	54.551	175,000
2022-02-23	67.000	67.100	66.600	67.000	54.388	46,000

← NewerPage 19 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.