Golden Friends historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	108.00	109.00	107.50	108.50	99.762	58,138
2025-04-30	109.00	109.00	108.00	108.00	99.302	60,460
2025-04-29	109.00	109.50	108.00	109.00	100.22	60,068
2025-04-28	106.00	109.00	106.00	109.00	100.22	173,117
2025-04-25	105.00	107.00	105.00	105.00	96.544	102,022
2025-04-24	105.00	105.00	104.00	104.50	96.084	27,000
2025-04-23	104.50	105.50	104.50	104.50	96.084	62,239
2025-04-22	103.50	104.00	103.00	103.50	95.165	52,239
2025-04-21	105.00	105.00	103.50	103.50	95.165	67,000
2025-04-18	105.50	105.50	105.00	105.00	96.544	32,377
2025-04-17	104.50	105.50	104.50	105.00	96.544	18,110
2025-04-16	105.00	106.00	104.50	105.00	96.544	39,094
2025-04-15	104.50	105.50	103.50	105.00	96.544	99,000
2025-04-14	106.50	107.00	103.50	105.00	96.544	165,457
2025-04-11	105.50	107.00	103.50	106.50	97.923	217,055
2025-04-10	104.50	107.50	104.00	105.00	96.544	264,100
2025-04-09	100.50	102.00	99.300	99.800	91.763	172,852
2025-04-08	99.100	102.50	99.100	101.50	93.326	175,505
2025-04-07	97.500	102.00	97.300	98.500	90.567	377,620
2025-04-02	104.50	106.00	104.50	105.50	97.004	33,420
2025-04-01	104.00	105.00	104.00	105.00	96.544	26,020
2025-03-31	106.00	106.00	103.50	103.50	95.165	109,560
2025-03-28	106.50	106.50	106.00	106.00	97.463	37,100
2025-03-27	106.50	107.00	106.00	106.50	97.923	50,041
2025-03-26	106.00	107.00	105.50	106.00	97.463	31,194
2025-03-25	107.00	107.00	105.50	106.50	97.923	47,030
2025-03-24	106.50	107.00	106.00	106.00	97.463	56,102
2025-03-21	107.00	107.50	106.50	106.50	97.923	23,000
2025-03-20	107.00	107.50	107.00	107.00	98.383	12,031
2025-03-19	107.50	107.50	106.50	106.50	97.923	34,052
2025-03-18	106.50	107.50	106.50	106.50	97.923	139,700
2025-03-17	106.50	107.00	106.50	106.50	97.923	23,500
2025-03-14	106.50	107.00	106.00	106.50	97.923	21,378
2025-03-13	106.50	107.50	106.00	106.50	97.923	176,905
2025-03-12	106.00	107.00	106.00	106.50	97.923	69,696
2025-03-11	108.00	108.00	105.50	106.00	97.463	187,250
2025-03-10	108.50	109.50	108.50	109.00	100.22	103,177
2025-03-07	108.50	109.50	108.50	108.50	99.762	33,004
2025-03-06	109.50	109.50	108.50	109.00	100.22	33,264
2025-03-05	109.50	111.00	109.50	109.50	100.68	81,900
2025-03-04	109.00	110.50	109.00	109.50	100.68	99,513
2025-03-03	109.50	111.00	109.00	110.00	101.14	132,072
2025-02-27	108.00	109.50	107.50	109.50	100.68	67,479
2025-02-26	108.00	108.00	107.00	107.50	98.843	57,107
2025-02-25	108.00	108.50	107.50	107.50	98.843	20,163
2025-02-24	107.00	109.50	107.00	108.50	99.762	128,059
2025-02-21	107.00	107.50	106.50	107.50	98.843	40,032
2025-02-20	108.00	108.00	106.50	106.50	97.923	51,115
2025-02-19	108.00	108.00	107.50	107.50	98.843	30,900
2025-02-18	109.00	109.50	107.50	108.50	99.762	44,201
2025-02-17	107.50	109.50	107.50	108.50	99.762	130,271
2025-02-14	107.50	107.50	106.00	107.00	98.383	56,371
2025-02-13	105.50	107.50	105.50	107.50	98.843	108,020
2025-02-12	104.50	105.50	104.00	105.50	97.004	63,893
2025-02-11	103.50	104.50	103.50	104.00	95.624	107,000
2025-02-10	103.00	103.00	102.50	103.00	94.705	19,012
2025-02-07	103.50	103.50	102.50	103.00	94.705	28,035
2025-02-06	102.00	103.50	102.00	103.50	95.165	29,047
2025-02-05	103.00	103.00	101.50	102.00	93.786	56,109
2025-02-04	102.50	103.00	102.00	103.00	94.705	10,000

← NewerPage 7 of 21 · 1,223 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.