Golden Friends historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	119.00	119.00	118.00	118.50	113.48	52,060
2026-04-23	119.50	120.00	118.00	119.00	113.95	100,109
2026-04-22	119.50	120.50	119.50	119.50	114.43	48,085
2026-04-21	119.50	120.00	119.50	120.00	114.91	24,109
2026-04-20	120.50	120.50	119.50	120.00	114.91	49,010
2026-04-17	121.50	121.50	120.50	120.50	115.39	18,016
2026-04-16	120.00	121.50	120.00	121.00	115.87	46,050
2026-04-15	120.00	121.00	119.50	120.50	115.39	21,341
2026-04-14	120.50	121.00	119.50	120.00	114.91	61,000
2026-04-13	120.50	122.50	120.50	121.50	116.35	73,023
2026-04-10	118.50	121.00	118.50	120.50	115.39	98,192
2026-04-09	117.50	118.50	116.50	118.00	113.00	38,220
2026-04-08	117.00	117.50	117.00	117.50	112.52	14,065
2026-04-07	116.00	118.00	116.00	117.00	112.04	35,093
2026-04-02	117.00	117.50	116.50	116.50	111.56	83,053
2026-04-01	117.00	117.50	117.00	117.00	112.04	17,040
2026-03-31	116.50	117.50	116.00	116.50	111.56	51,326
2026-03-30	118.00	118.00	116.50	117.50	112.52	35,065
2026-03-27	116.00	118.50	116.00	118.50	113.48	76,001
2026-03-26	117.00	118.00	117.00	117.50	112.52	16,006
2026-03-25	117.00	117.50	116.50	117.00	112.04	41,177
2026-03-24	117.50	117.50	116.00	116.50	111.56	69,054
2026-03-23	117.00	119.00	116.50	117.50	112.52	79,550
2026-03-20	117.00	117.50	116.50	117.00	112.04	24,251
2026-03-19	117.00	118.50	116.50	117.00	112.04	85,745
2026-03-18	118.00	118.00	117.00	117.50	112.52	41,300
2026-03-17	117.50	118.50	117.50	118.00	113.00	32,017
2026-03-16	118.00	118.00	117.00	117.50	112.52	47,042
2026-03-13	117.00	119.00	117.00	119.00	113.95	57,667
2026-03-12	117.50	120.00	117.50	119.00	113.95	88,417
2026-03-11	117.00	117.50	116.00	117.50	112.52	57,556
2026-03-10	115.00	116.50	114.50	116.00	111.08	60,000
2026-03-09	114.50	115.50	112.00	114.00	109.17	207,004
2026-03-06	115.50	115.50	115.00	115.50	110.60	27,122
2026-03-05	115.50	117.00	115.50	116.00	111.08	40,025
2026-03-04	116.50	116.50	114.50	115.00	110.12	86,284
2026-03-03	116.50	118.50	116.00	117.00	112.04	140,020
2026-03-02	114.50	118.00	114.50	118.00	113.00	204,425
2026-02-26	115.00	116.50	115.00	115.50	110.60	37,428
2026-02-25	117.00	117.00	115.50	116.00	111.08	67,430
2026-02-24	116.50	117.00	115.00	116.50	111.56	91,028
2026-02-23	114.50	117.00	114.00	116.00	111.08	150,141
2026-02-11	116.00	116.00	113.50	114.00	109.17	104,277
2026-02-10	115.00	116.00	114.00	115.50	110.60	97,800
2026-02-09	113.00	116.00	111.50	115.00	110.12	142,480
2026-02-06	111.50	112.00	110.00	112.00	107.25	89,190
2026-02-05	112.00	112.50	111.50	111.50	106.77	78,306
2026-02-04	111.00	112.00	110.50	112.00	107.25	57,200
2026-02-03	112.50	113.00	111.50	111.50	106.77	38,195
2026-02-02	110.50	112.50	110.50	112.50	107.73	100,270
2026-01-30	111.00	112.00	110.50	111.00	106.29	105,072
2026-01-29	113.00	113.00	111.50	111.50	106.77	91,278
2026-01-28	114.50	114.50	113.00	113.00	108.21	103,248
2026-01-27	113.50	115.00	113.00	114.50	109.65	74,364
2026-01-26	114.50	115.00	113.00	113.50	108.69	168,540
2026-01-23	115.00	116.00	114.00	114.50	109.65	123,900
2026-01-22	116.00	116.00	114.50	115.50	110.60	73,791
2026-01-21	115.50	117.00	115.00	115.50	110.60	82,200
2026-01-20	115.50	116.00	115.00	115.50	110.60	61,020
2026-01-19	115.50	117.50	115.50	115.50	110.60	107,456

← NewerPage 3 of 5 · 242 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.