Good Finance Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	53.400	58.800	53.400	55.800	55.800	795,411
2026-10-15	57.200	58.500	54.300	56.100	56.100	1,941,511
2026-10-14	57.500	57.500	53.000	57.500	57.500	4,787,638
2026-10-13	52.300	52.300	52.300	52.300	52.300	1,573,134
2026-10-12	44.700	47.550	44.700	47.550	47.550	1,455,959
2026-10-08	42.800	43.950	42.800	43.250	43.250	331,461
2026-10-07	42.700	43.150	42.300	42.750	42.750	122,040
2026-10-06	43.250	44.300	42.500	42.600	42.600	296,500
2026-10-05	42.450	43.100	42.450	42.750	42.750	168,100
2026-10-02	41.700	42.050	41.700	41.800	41.800	52,000
2026-10-01	42.000	42.150	41.200	41.700	41.700	92,776
2026-09-30	41.700	41.950	41.450	41.800	41.800	116,000
2026-09-29	42.300	42.300	40.850	41.100	41.100	190,302
2026-09-24	42.300	42.350	41.400	41.800	41.800	182,000
2026-09-23	45.000	45.500	42.000	42.250	42.250	439,906
2026-09-22	45.400	45.650	44.400	45.100	45.100	389,180
2026-09-21	45.400	45.850	44.000	45.400	45.400	522,900
2026-09-18	45.300	45.800	45.000	45.450	45.450	427,120
2026-09-17	44.900	45.300	44.050	45.100	45.100	624,101
2026-09-16	43.400	45.000	43.300	44.900	44.900	515,001
2026-09-15	44.800	44.900	43.800	44.200	44.200	467,178
2026-09-14	42.550	44.800	42.550	44.750	44.750	623,110
2026-09-11	42.500	43.350	42.300	43.050	43.050	387,120
2026-09-10	42.100	42.800	41.250	42.800	42.800	735,141
2026-09-09	42.100	42.850	42.100	42.700	42.700	355,108
2026-09-08	41.100	42.650	40.750	42.500	42.500	740,850
2026-09-07	40.750	41.050	40.250	40.850	40.850	299,316
2026-09-04	39.400	40.350	39.400	40.250	40.250	274,000
2026-09-03	39.100	39.750	39.100	39.350	39.350	104,000
2026-09-02	38.650	39.050	38.650	39.000	39.000	119,000
2026-09-01	38.800	39.350	38.800	39.100	39.100	82,000
2026-08-31	39.000	39.000	38.450	38.650	38.650	161,000
2026-08-28	39.400	39.950	39.400	39.750	39.750	105,290
2026-08-27	39.550	39.700	39.300	39.400	39.400	80,035
2026-08-26	39.000	39.350	38.800	39.300	39.300	200,233
2026-08-25	39.000	39.000	38.250	38.750	38.750	66,000
2026-08-24	38.800	39.550	38.800	38.850	38.850	201,102
2026-08-21	39.550	39.550	38.100	38.450	38.450	368,131
2026-08-20	36.150	36.400	35.800	36.350	36.350	82,081
2026-08-19	36.700	36.750	35.800	35.900	35.900	38,000
2026-08-18	36.300	36.450	36.100	36.450	36.450	44,000
2026-08-17	37.050	37.100	36.250	36.650	36.650	65,162
2026-08-14	37.400	37.800	36.900	37.050	37.050	108,693
2026-08-13	37.100	39.850	36.750	36.950	36.950	322,057
2026-08-12	35.300	36.400	35.300	36.300	36.300	107,000
2026-08-11	35.100	35.200	34.750	34.900	34.900	78,000
2026-08-10	34.750	35.600	34.000	35.000	35.000	141,056
2026-08-07	34.000	34.400	33.850	34.100	34.100	63,020
2026-08-06	34.050	34.200	33.250	33.850	33.850	88,005
2026-08-05	35.600	35.600	34.400	34.500	34.500	86,474
2026-08-04	33.500	34.200	33.350	33.700	33.700	32,000
2026-08-03	33.100	33.950	33.100	33.450	33.450	74,100
2026-07-31	33.000	34.200	33.000	34.100	34.100	131,586
2026-07-30	32.200	32.500	31.450	31.650	31.650	210,320
2026-07-29	33.550	33.850	31.700	32.200	32.200	227,000
2026-07-28	35.050	35.050	33.550	33.550	33.550	170,003
2026-07-27	35.600	35.600	35.250	35.500	35.500	56,005
2026-07-24	36.200	36.550	35.550	35.700	35.700	74,037
2026-07-23	37.300	37.300	36.150	36.250	36.250	152,109
2026-07-22	37.300	37.650	37.250	37.250	37.250	102,000

Page 1 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-16	2.0010 TWD
2025-04-17	1.8400 TWD
2024-10-02	0.6000 TWD
2024-03-28	0.3000 TWD
2023-09-11	0.3000 TWD
2019-07-09	1.0000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.