Golden Friends historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-22	66.500	67.000	66.200	67.000	54.388	82,000
2022-02-21	66.000	66.500	65.900	66.500	53.982	93,000
2022-02-18	66.000	66.000	65.900	66.000	53.577	69,000
2022-02-17	65.900	66.000	65.900	66.000	53.577	60,000
2022-02-16	66.000	66.000	65.900	65.900	53.495	38,000
2022-02-15	65.800	66.000	65.800	65.900	53.495	104,000
2022-02-14	65.900	66.000	65.800	65.900	53.495	104,000
2022-02-11	65.900	66.000	65.800	65.900	53.495	32,000
2022-02-10	66.000	66.000	65.900	65.900	53.495	43,000
2022-02-09	66.000	66.000	65.800	65.900	53.495	95,000
2022-02-08	66.000	66.000	65.800	66.000	53.577	65,000
2022-02-07	66.000	66.200	65.800	66.000	53.577	156,000
2022-01-26	65.900	66.000	65.700	66.000	53.577	50,000
2022-01-25	65.500	65.800	65.500	65.600	53.252	35,000
2022-01-24	65.400	65.900	65.300	65.500	53.171	57,000
2022-01-21	65.500	65.600	65.300	65.400	53.090	54,000
2022-01-20	65.600	65.600	65.500	65.500	53.171	25,000
2022-01-19	65.600	65.700	65.400	65.700	53.333	41,000
2022-01-18	65.700	65.700	65.500	65.600	53.252	39,000
2022-01-17	65.500	66.000	65.300	65.500	53.171	57,000
2022-01-14	65.600	65.600	65.400	65.600	53.252	31,000
2022-01-13	65.500	65.700	65.500	65.600	53.252	24,000
2022-01-12	65.900	65.900	65.500	65.500	53.171	22,000
2022-01-11	65.500	65.800	65.500	65.800	53.414	28,000
2022-01-10	65.500	65.600	65.400	65.400	53.090	28,000
2022-01-07	65.600	65.700	65.500	65.500	53.171	25,000
2022-01-06	65.700	65.700	65.500	65.600	53.252	19,000
2022-01-05	65.500	65.500	65.300	65.500	53.171	70,000
2022-01-04	65.500	65.600	65.000	65.300	53.008	78,000
2022-01-03	65.900	65.900	65.600	65.700	53.333	33,000
2021-12-30	65.900	65.900	65.500	65.900	53.495	38,000
2021-12-29	65.600	65.800	65.500	65.800	53.414	27,000
2021-12-28	65.300	65.700	65.300	65.600	53.252	27,000
2021-12-27	65.300	65.800	65.200	65.600	53.252	37,000
2021-12-24	65.400	65.500	65.300	65.300	53.008	20,000
2021-12-23	65.800	65.800	65.300	65.400	53.090	55,000
2021-12-22	65.900	65.900	65.600	65.700	53.333	22,000
2021-12-21	65.400	65.600	65.400	65.600	53.252	7,000
2021-12-20	65.700	66.000	65.500	65.600	53.252	48,000
2021-12-17	65.900	65.900	65.600	65.700	53.333	67,000
2021-12-16	65.600	65.900	65.300	65.600	53.252	50,000
2021-12-15	65.500	65.600	65.400	65.600	53.252	45,000
2021-12-14	66.000	66.000	65.400	65.400	53.090	37,000
2021-12-13	66.000	66.000	65.100	65.500	53.171	55,000
2021-12-10	65.500	65.600	65.000	65.400	53.090	24,000
2021-12-09	65.000	65.600	65.000	65.600	53.252	112,000
2021-12-08	64.600	65.000	64.600	64.800	52.602	37,000
2021-12-07	64.700	65.000	64.700	64.800	52.602	38,000
2021-12-06	65.000	65.000	64.700	64.800	52.602	29,000
2021-12-03	64.800	65.100	64.800	64.800	52.602	38,000
2021-12-02	65.100	65.100	64.800	64.800	52.602	34,000
2021-12-01	65.200	65.400	64.900	65.200	52.927	23,000
2021-11-30	64.900	65.200	64.900	65.200	52.927	36,000
2021-11-29	64.500	64.800	64.100	64.600	52.440	50,000
2021-11-26	65.200	65.200	64.700	64.900	52.684	34,000
2021-11-25	65.100	65.300	65.000	65.200	52.927	51,000
2021-11-24	64.700	65.200	64.500	65.100	52.846	43,000
2021-11-23	65.000	65.000	64.500	64.600	52.440	113,000
2021-11-22	65.500	65.500	64.900	65.000	52.765	91,000
2021-11-19	65.300	65.300	64.900	65.100	52.846	160,000

← NewerPage 20 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.