Good Finance Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-05	21.200	22.250	20.300	20.300	20.300	582,000
2024-08-02	22.700	22.700	22.000	22.000	22.000	452,000
2024-08-01	23.350	23.350	22.600	22.700	22.700	212,000
2024-07-31	22.650	22.850	22.200	22.750	22.750	210,000
2024-07-30	23.350	23.350	22.000	22.700	22.700	455,000
2024-07-29	23.400	24.000	22.950	23.000	23.000	911,000
2024-07-26	23.100	24.650	22.300	23.150	23.150	1,486,000
2024-07-25	23.500	23.500	23.500	23.500	23.500	0
2024-07-24	23.500	23.500	23.500	23.500	23.500	0
2024-07-23	21.600	23.500	21.600	23.500	23.500	1,491,000
2024-07-22	21.500	22.400	21.100	21.400	21.400	3,107,000
2024-07-19	20.200	22.450	20.200	22.000	22.000	7,432,000
2024-07-18	21.200	22.300	21.200	21.750	21.750	2,913,000
2024-07-17	22.950	23.350	22.550	22.600	22.600	2,679,000
2024-07-16	24.450	24.800	23.750	24.400	24.400	2,669,000
2024-07-15	28.550	28.550	25.700	26.350	26.350	499,000
2024-07-12	27.950	28.100	27.450	27.450	27.450	174,000
2024-07-11	28.250	28.800	27.300	28.350	28.350	459,000
2024-07-10	26.900	27.450	26.900	27.200	27.200	29,000
2024-07-09	27.950	28.300	26.300	26.900	26.900	264,000
2024-07-08	26.550	28.400	26.550	27.950	27.950	168,000
2024-07-05	27.400	27.500	27.050	27.050	27.050	150,000
2024-07-04	27.100	27.500	26.900	27.050	27.050	125,000
2024-07-03	26.850	26.850	26.450	26.450	26.450	118,000
2024-07-02	27.400	27.400	26.550	26.700	26.700	147,000
2024-07-01	27.650	27.650	26.600	26.800	26.800	208,000
2024-06-28	25.800	28.000	25.800	27.650	27.650	370,000
2024-06-27	26.100	26.350	25.700	25.700	25.700	84,000
2024-06-26	26.000	27.350	26.000	26.100	26.100	151,000
2024-06-25	26.300	26.300	24.800	25.650	25.650	278,000
2024-06-24	27.250	27.600	26.200	26.350	26.350	557,000
2024-06-21	27.000	28.400	26.500	28.100	28.100	681,000
2024-06-20	27.500	28.900	26.050	28.600	28.600	1,288,000
2024-06-19	24.050	26.400	24.050	26.400	26.400	1,138,000
2024-06-18	22.500	24.650	22.500	24.000	24.000	233,000
2024-06-17	22.400	22.550	22.200	22.450	22.450	91,000
2024-06-14	21.750	22.400	21.700	22.400	22.400	133,000
2024-06-13	21.500	22.100	21.500	21.600	21.600	267,000
2024-06-12	21.350	21.500	21.350	21.500	21.500	116,000
2024-06-11	21.550	21.550	21.350	21.350	21.350	168,000
2024-06-07	21.550	21.550	21.400	21.550	21.550	132,000
2024-06-06	21.300	21.700	21.200	21.500	21.500	291,000
2024-06-05	21.100	21.250	20.950	21.150	21.150	101,000
2024-06-04	21.250	21.300	21.050	21.100	21.100	61,000
2024-06-03	21.000	21.300	20.850	21.300	21.300	218,000
2024-05-31	20.750	20.900	20.750	20.750	20.750	184,000
2024-05-30	20.500	21.000	20.450	20.600	20.600	182,000
2024-05-29	20.500	20.600	20.350	20.500	20.500	167,000
2024-05-28	19.900	20.450	19.850	20.450	20.450	193,000
2024-05-27	19.400	19.750	19.400	19.650	19.650	102,000
2024-05-24	19.400	19.450	19.300	19.400	19.400	88,000
2024-05-23	19.350	19.600	19.200	19.400	19.400	255,000
2024-05-22	18.850	19.450	18.800	19.350	19.350	92,000
2024-05-21	18.750	18.900	18.600	18.850	18.850	47,000
2024-05-20	18.900	18.900	18.800	18.800	18.800	33,000
2024-05-17	19.000	19.000	18.750	18.800	18.800	75,000
2024-05-16	18.850	18.900	18.700	18.800	18.800	178,000
2024-05-15	18.650	18.850	18.650	18.700	18.700	52,000
2024-05-14	18.250	18.650	18.250	18.650	18.650	82,000
2024-05-13	18.250	18.300	18.100	18.250	18.250	75,000

← NewerPage 10 of 21 · 1,225 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.