Golden Friends historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	122.50	126.00	122.50	125.00	119.70	354,820
2026-07-20	122.50	123.00	121.50	123.00	117.78	76,607
2026-07-17	121.50	122.50	121.50	122.00	116.83	84,100
2026-07-16	122.50	123.00	122.00	122.00	116.83	37,050
2026-07-15	122.50	122.50	121.50	122.50	117.31	35,208
2026-07-14	121.50	122.00	121.00	121.50	116.35	115,033
2026-07-13	122.50	123.00	121.00	122.50	117.31	150,010
2026-07-10	123.00	123.00	123.00	123.00	117.78	0
2026-07-09	123.50	123.50	122.00	123.00	117.78	33,357
2026-07-08	121.50	122.50	121.50	122.50	117.31	55,000
2026-07-07	122.50	123.00	121.50	123.00	117.78	63,043
2026-07-06	124.00	124.00	122.00	122.50	117.31	101,034
2026-07-03	122.00	123.50	121.00	123.50	118.26	131,397
2026-07-02	121.00	122.00	120.00	121.50	116.35	83,090
2026-07-01	121.50	121.50	120.00	121.00	115.87	55,021
2026-06-30	121.00	121.00	120.00	120.50	115.39	91,225
2026-06-29	119.50	120.00	119.00	119.50	114.43	78,088
2026-06-26	119.50	120.00	118.50	119.50	114.43	143,140
2026-06-25	118.50	120.00	118.50	119.50	114.43	113,361
2026-06-24	118.50	119.00	118.00	118.50	113.48	57,070
2026-06-23	118.50	119.00	118.50	119.00	113.95	60,218
2026-06-22	118.50	119.00	117.00	119.00	113.95	149,041
2026-06-18	118.00	119.00	118.00	118.50	113.48	105,594
2026-06-17	118.00	118.00	117.00	118.00	113.00	56,290
2026-06-16	117.00	118.00	117.00	118.00	113.00	44,030
2026-06-15	118.00	118.00	117.00	118.00	113.00	56,003
2026-06-12	118.00	118.50	117.50	118.00	113.00	34,010
2026-06-11	117.50	118.00	116.50	117.50	112.52	91,030
2026-06-10	117.50	118.50	117.50	117.50	112.52	53,100
2026-06-09	117.50	118.00	117.50	117.50	112.52	40,009
2026-06-08	116.50	117.00	115.00	117.00	112.04	74,030
2026-06-05	118.00	118.00	117.50	117.50	112.52	57,057
2026-06-04	117.50	118.00	117.00	117.50	112.52	67,075
2026-06-03	118.00	118.00	117.00	117.50	112.52	92,119
2026-06-02	117.00	117.50	116.50	117.50	112.52	93,405
2026-06-01	117.00	119.00	116.50	117.00	112.04	181,707
2026-05-29	117.00	118.00	116.50	117.50	112.52	103,145
2026-05-28	117.50	117.50	116.00	117.00	112.04	136,600
2026-05-27	118.00	118.50	117.00	117.50	112.52	193,860
2026-05-26	118.50	118.50	117.50	118.00	113.00	92,208
2026-05-25	118.50	119.00	118.00	118.50	113.48	52,291
2026-05-22	118.50	119.50	118.00	119.00	113.95	44,107
2026-05-21	118.50	119.00	118.00	118.50	113.48	53,133
2026-05-20	119.00	120.00	118.50	118.50	113.48	59,000
2026-05-19	118.00	119.00	118.00	119.00	113.95	39,083
2026-05-18	118.00	119.00	118.00	118.50	113.48	30,000
2026-05-15	118.50	119.50	118.50	118.50	113.48	63,100
2026-05-14	119.50	119.50	118.00	118.50	113.48	45,106
2026-05-13	118.50	119.50	118.00	119.50	114.43	66,280
2026-05-12	117.00	119.00	116.50	118.00	113.00	110,200
2026-05-11	119.00	119.00	116.50	117.50	112.52	102,470
2026-05-08	119.00	119.50	118.00	118.50	113.48	32,000
2026-05-07	118.00	120.00	117.50	119.00	113.95	86,102
2026-05-06	119.00	119.00	117.00	118.50	113.48	93,015
2026-05-05	117.00	119.00	116.50	119.00	113.95	71,084
2026-05-04	117.00	118.00	116.50	117.50	112.52	101,100
2026-04-30	117.50	119.00	116.50	117.00	112.04	89,232
2026-04-29	116.50	118.00	116.50	117.00	112.04	37,048
2026-04-28	117.50	118.00	117.00	117.00	112.04	58,180
2026-04-27	118.00	118.00	116.50	117.50	112.52	109,124

← NewerPage 2 of 3 · 125 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.