Good Finance Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-01	15.000	15.000	14.750	14.950	14.950	15,000
2024-01-31	14.800	15.000	14.800	14.950	14.950	14,000
2024-01-30	14.950	15.000	14.700	14.800	14.800	21,000
2024-01-29	15.000	15.000	14.950	14.950	14.950	2,000
2024-01-26	15.000	15.000	15.000	15.000	15.000	7,000
2024-01-25	14.750	15.000	14.700	15.000	15.000	23,000
2024-01-24	15.000	15.000	15.000	15.000	15.000	4,000
2024-01-23	15.000	15.000	14.950	15.000	15.000	13,000
2024-01-22	15.250	15.250	14.950	14.950	14.950	36,000
2024-01-19	14.950	14.950	14.950	14.950	14.950	5,000
2024-01-18	14.700	14.750	14.500	14.500	14.500	33,000
2024-01-17	14.700	14.850	14.700	14.700	14.700	5,000
2024-01-16	14.800	14.850	14.800	14.850	14.850	6,000
2024-01-15	14.800	14.800	14.800	14.800	14.800	1,034
2024-01-12	15.100	15.100	15.100	15.100	15.100	1,000
2024-01-11	15.200	15.200	15.100	15.100	15.100	6,000
2024-01-10	15.000	15.000	15.000	15.000	15.000	3,000
2024-01-09	14.950	14.950	14.950	14.950	14.950	1,000
2024-01-08	15.000	15.000	15.000	15.000	15.000	4,000
2024-01-05	15.000	15.000	15.000	15.000	15.000	6,000
2024-01-04	15.000	15.000	15.000	15.000	15.000	3,000
2024-01-03	14.800	14.800	14.800	14.800	14.800	17,000
2024-01-02	14.850	15.050	14.800	14.800	14.800	23,000
2023-12-29	14.950	15.100	14.950	15.050	15.050	16,000
2023-12-28	14.950	14.950	14.950	14.950	14.950	0
2023-12-27	14.700	15.100	14.700	14.950	14.950	24,000
2023-12-26	15.250	15.300	15.100	15.100	15.100	36,000
2023-12-25	14.850	14.850	14.850	14.850	14.850	2,000
2023-12-22	14.800	14.800	14.800	14.800	14.800	0
2023-12-21	14.800	14.800	14.800	14.800	14.800	0
2023-12-20	14.800	14.800	14.750	14.800	14.800	10,000
2023-12-19	14.800	14.800	14.800	14.800	14.800	6,000
2023-12-18	14.900	14.900	14.850	14.900	14.900	14,000
2023-12-15	14.900	15.000	14.900	15.000	15.000	4,000
2023-12-14	14.800	14.900	14.800	14.900	14.900	16,000
2023-12-13	14.800	14.800	14.800	14.800	14.800	4,000
2023-12-12	14.800	14.800	14.800	14.800	14.800	6,000
2023-12-11	14.850	14.900	14.800	14.800	14.800	16,000
2023-12-08	14.850	14.850	14.800	14.800	14.800	10,000
2023-12-07	14.900	14.900	14.850	14.850	14.850	2,000
2023-12-06	14.850	14.900	14.850	14.900	14.900	3,000
2023-12-05	14.750	14.850	14.500	14.850	14.850	10,000
2023-12-04	14.950	15.000	14.800	14.800	14.800	88,000
2023-12-01	15.000	15.000	14.750	14.750	14.750	14,000
2023-11-30	14.950	14.950	14.950	14.950	14.950	1,000
2023-11-29	14.850	14.850	14.850	14.850	14.850	1,000
2023-11-28	14.800	14.800	14.800	14.800	14.800	8,000
2023-11-27	14.700	14.700	14.700	14.700	14.700	4,000
2023-11-24	14.700	14.700	14.650	14.700	14.700	5,000
2023-11-23	14.700	14.700	14.700	14.700	14.700	0
2023-11-22	14.700	14.700	14.700	14.700	14.700	5,000
2023-11-21	14.700	14.800	14.700	14.700	14.700	24,000
2023-11-20	14.650	14.650	14.650	14.650	14.650	2,000
2023-11-17	14.650	14.750	14.650	14.750	14.750	16,000
2023-11-16	14.600	14.700	14.550	14.700	14.700	10,000
2023-11-15	14.550	14.600	14.550	14.600	14.600	5,000
2023-11-14	14.550	14.550	14.550	14.550	14.550	1,000
2023-11-13	14.800	14.800	14.250	14.500	14.500	14,000
2023-11-10	14.700	14.700	14.700	14.700	14.700	4,000
2023-11-09	14.750	14.750	14.750	14.750	14.750	1,000

← NewerPage 12 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.