Golden Friends historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	112.00	112.50	112.00	112.00	107.25	16,000
2025-07-24	111.50	112.00	111.00	112.00	107.25	39,302
2025-07-23	110.00	111.50	109.50	111.00	106.29	73,310
2025-07-22	109.00	111.50	109.00	110.50	105.81	190,038
2025-07-21	113.50	113.50	112.00	113.00	103.90	386,996
2025-07-18	114.50	114.50	113.50	114.00	104.82	109,244
2025-07-17	114.00	115.00	114.00	114.50	105.28	55,300
2025-07-16	115.50	115.50	113.50	114.00	104.82	94,017
2025-07-15	116.50	116.50	114.50	115.00	105.74	99,658
2025-07-14	115.50	116.50	114.50	116.50	107.12	127,476
2025-07-11	114.00	115.50	113.50	115.00	105.74	102,123
2025-07-10	113.00	114.00	113.00	114.00	104.82	81,152
2025-07-09	113.00	113.50	112.50	113.00	103.90	41,185
2025-07-08	113.00	113.00	112.50	113.00	103.90	35,052
2025-07-07	112.50	113.00	112.50	113.00	103.90	33,438
2025-07-04	112.50	113.00	112.50	113.00	103.90	40,233
2025-07-03	113.00	113.50	112.50	112.50	103.44	55,046
2025-07-02	112.50	113.00	112.50	113.00	103.90	49,000
2025-07-01	113.50	113.50	112.50	113.00	103.90	63,010
2025-06-30	113.00	113.50	112.50	113.00	103.90	76,070
2025-06-27	112.00	113.50	112.00	113.00	103.90	79,450
2025-06-26	112.00	112.50	112.00	112.50	103.44	53,000
2025-06-25	113.50	113.50	111.50	112.00	102.98	103,200
2025-06-24	113.00	113.50	112.50	112.50	103.44	53,350
2025-06-23	111.50	112.50	111.00	112.00	102.98	40,432
2025-06-20	112.50	112.50	112.00	112.00	102.98	78,402
2025-06-19	113.00	113.50	112.50	113.00	103.90	65,000
2025-06-18	113.00	113.00	112.00	112.50	103.44	63,080
2025-06-17	112.50	113.50	112.00	112.50	103.44	58,021
2025-06-16	113.00	113.00	111.50	112.50	103.44	57,054
2025-06-13	113.50	113.50	112.00	113.00	103.90	79,030
2025-06-12	114.00	114.00	113.00	113.50	104.36	28,000
2025-06-11	114.00	115.00	113.00	113.00	103.90	80,100
2025-06-10	113.50	113.50	112.50	113.00	103.90	42,335
2025-06-09	112.50	113.00	112.00	112.50	103.44	50,327
2025-06-06	113.50	113.50	111.50	112.50	103.44	77,043
2025-06-05	115.00	115.00	113.00	113.00	103.90	77,146
2025-06-04	115.50	115.50	114.00	114.50	105.28	43,234
2025-06-03	116.00	116.50	115.00	115.00	105.74	73,030
2025-06-02	114.50	115.50	114.00	115.00	105.74	48,100
2025-05-29	113.50	114.50	113.50	114.50	105.28	70,002
2025-05-28	116.50	116.50	113.50	113.50	104.36	97,306
2025-05-27	113.00	116.00	113.00	115.50	106.20	226,183
2025-05-26	112.50	113.00	112.50	112.50	103.44	44,070
2025-05-23	112.00	112.50	111.50	112.50	103.44	21,138
2025-05-22	111.00	112.00	111.00	111.50	102.52	46,761
2025-05-21	111.00	112.50	111.00	112.00	102.98	104,136
2025-05-20	110.00	111.00	110.00	111.00	102.06	52,892
2025-05-19	109.50	110.50	109.50	110.00	101.14	58,100
2025-05-16	109.50	111.00	108.50	109.00	100.22	140,463
2025-05-15	110.00	110.00	108.50	109.50	100.68	55,103
2025-05-14	111.50	111.50	109.00	109.50	100.68	104,165
2025-05-13	111.00	111.00	108.50	111.00	102.06	112,035
2025-05-12	111.00	111.00	108.50	109.50	100.68	130,074
2025-05-09	110.00	111.00	110.00	111.00	102.06	95,200
2025-05-08	113.00	113.00	111.00	111.00	102.06	114,282
2025-05-07	113.00	113.50	112.00	112.00	102.98	118,338
2025-05-06	111.00	113.50	110.50	112.50	103.44	222,651
2025-05-05	109.00	112.00	109.00	110.00	101.14	209,300
2025-05-02	108.00	109.00	107.50	108.50	99.762	58,138

← NewerPage 6 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.