Good Finance Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-10	18.650	18.650	18.100	18.250	18.250	81,000
2024-05-09	18.350	18.350	18.050	18.150	18.150	67,000
2024-05-08	19.200	19.350	18.100	18.150	18.150	252,000
2024-05-07	19.400	19.400	19.050	19.200	19.200	69,000
2024-05-06	19.100	19.450	19.100	19.400	19.400	138,000
2024-05-03	18.850	19.050	18.850	18.950	18.950	70,000
2024-05-02	19.050	19.100	18.850	18.950	18.950	72,000
2024-04-30	19.100	19.150	19.000	19.000	19.000	42,000
2024-04-29	19.000	19.100	18.950	19.000	19.000	122,000
2024-04-26	18.700	19.500	18.450	18.950	18.950	311,000
2024-04-25	17.950	18.150	17.900	17.950	17.950	17,000
2024-04-24	17.700	18.000	17.700	17.950	17.950	85,000
2024-04-23	17.750	17.750	17.450	17.650	17.650	44,000
2024-04-22	17.850	17.850	17.550	17.550	17.550	19,000
2024-04-19	18.000	18.000	17.300	17.700	17.700	143,000
2024-04-18	17.850	18.700	17.850	18.200	18.200	67,000
2024-04-17	17.750	18.100	17.750	17.800	17.800	23,000
2024-04-16	18.250	18.350	17.700	17.750	17.750	159,000
2024-04-15	18.250	18.400	17.900	18.350	18.350	113,000
2024-04-12	18.900	19.000	18.500	18.850	18.850	126,000
2024-04-11	18.000	19.450	18.000	18.850	18.850	660,000
2024-04-10	18.000	18.000	17.700	17.700	17.700	119,000
2024-04-09	17.400	17.950	17.400	17.950	17.950	145,000
2024-04-08	17.000	17.750	17.000	17.400	17.400	111,000
2024-04-03	17.000	17.100	16.950	17.000	17.000	53,000
2024-04-02	16.950	17.300	16.950	17.000	17.000	86,000
2024-04-01	16.950	17.150	16.900	17.000	17.000	62,000
2024-03-29	16.900	16.950	16.750	16.800	16.800	40,000
2024-03-28	16.900	17.000	16.750	16.950	16.950	50,000
2024-03-27	16.950	17.200	16.900	17.000	16.700	100,000
2024-03-26	16.750	16.750	16.750	16.750	16.454	86,496
2024-03-25	16.900	16.900	16.650	16.750	16.454	28,000
2024-03-22	17.100	17.200	16.550	16.850	16.553	58,000
2024-03-21	16.650	17.300	16.650	17.000	17.000	103,000
2024-03-20	16.350	16.350	16.350	16.350	16.350	31,023
2024-03-19	16.300	16.450	16.300	16.350	16.350	42,000
2024-03-18	16.700	16.700	16.700	16.700	16.700	131,079
2024-03-15	17.200	17.200	16.500	16.700	16.700	226,000
2024-03-14	18.000	18.900	17.300	17.400	17.400	1,455,000
2024-03-13	15.750	17.200	15.750	17.200	17.200	490,000
2024-03-12	15.400	15.650	15.400	15.650	15.650	68,000
2024-03-11	15.400	15.600	15.150	15.400	15.400	78,000
2024-03-08	15.500	15.650	15.250	15.250	15.250	227,000
2024-03-07	15.300	15.300	15.200	15.300	15.300	44,000
2024-03-06	15.300	15.350	15.250	15.300	15.300	15,000
2024-03-05	15.250	15.300	15.150	15.300	15.300	27,000
2024-03-04	15.150	15.500	15.150	15.250	15.250	157,000
2024-03-01	15.100	15.100	14.950	15.000	15.000	10,000
2024-02-29	15.050	15.200	15.000	15.200	15.200	33,000
2024-02-27	15.300	15.300	15.050	15.050	15.050	52,000
2024-02-26	14.900	14.950	14.850	14.850	14.850	30,000
2024-02-23	14.900	15.000	14.800	14.950	14.950	17,000
2024-02-22	14.950	14.950	14.750	14.950	14.950	16,000
2024-02-21	15.000	15.000	14.800	14.950	14.950	25,000
2024-02-20	14.800	15.000	14.800	15.000	15.000	4,000
2024-02-19	14.850	15.000	14.850	15.000	15.000	15,000
2024-02-16	14.950	15.050	14.800	14.800	14.800	16,000
2024-02-15	14.900	14.950	14.800	14.950	14.950	16,000
2024-02-05	14.850	14.900	14.850	14.900	14.900	25,000
2024-02-02	14.800	14.850	14.800	14.850	14.850	8,000

← NewerPage 11 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.