Good Finance Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-08	14.750	14.750	14.750	14.750	14.750	1,000
2023-11-07	14.700	14.750	14.700	14.750	14.750	11,000
2023-11-06	14.750	14.750	14.750	14.750	14.750	0
2023-11-03	14.750	14.750	14.750	14.750	14.750	2,000
2023-11-02	15.000	15.000	14.700	14.700	14.700	3,000
2023-11-01	14.900	15.000	14.900	15.000	15.000	10,000
2023-10-31	14.700	14.700	14.650	14.650	14.650	3,000
2023-10-30	14.650	14.650	14.600	14.650	14.650	4,000
2023-10-27	14.500	14.650	14.500	14.650	14.650	4,000
2023-10-26	14.600	14.600	14.550	14.600	14.600	5,000
2023-10-25	14.600	14.600	14.500	14.550	14.550	29,000
2023-10-24	14.600	14.600	14.550	14.550	14.550	5,000
2023-10-23	14.600	14.600	14.500	14.500	14.500	7,000
2023-10-20	14.700	14.700	14.650	14.650	14.650	3,000
2023-10-19	14.700	14.700	14.600	14.650	14.650	20,000
2023-10-18	14.650	14.650	14.550	14.550	14.550	4,000
2023-10-17	14.650	14.700	14.650	14.650	14.650	8,000
2023-10-16	14.600	14.600	14.600	14.600	14.600	2,000
2023-10-13	14.650	14.900	14.650	14.800	14.800	17,000
2023-10-12	14.700	14.700	14.700	14.700	14.700	5,000
2023-10-11	14.700	14.700	14.700	14.700	14.700	1,000
2023-10-06	15.000	15.100	15.000	15.000	15.000	5,000
2023-10-05	14.800	14.800	14.800	14.800	14.800	1,000
2023-10-04	14.800	14.800	14.650	14.650	14.650	4,000
2023-10-03	15.050	15.050	14.600	14.600	14.600	20,000
2023-10-02	15.650	15.650	15.050	15.050	15.050	38,000
2023-09-28	15.000	15.800	14.200	15.800	15.800	136,000
2023-09-27	14.500	14.500	14.500	14.500	14.500	4,000
2023-09-26	14.650	14.700	14.500	14.500	14.500	25,000
2023-09-25	14.650	14.650	14.650	14.650	14.650	2,000
2023-09-22	14.800	14.800	14.700	14.800	14.800	23,000
2023-09-21	15.100	15.800	14.800	14.800	14.800	6,000
2023-09-20	14.800	14.800	14.800	14.800	14.800	1,000
2023-09-19	14.700	14.800	14.600	14.600	14.600	8,000
2023-09-18	14.650	14.700	14.450	14.450	14.450	20,000
2023-09-15	14.650	14.650	14.650	14.650	14.650	1,000
2023-09-14	14.750	14.800	14.750	14.750	14.750	5,000
2023-09-13	14.700	14.800	14.650	14.700	14.700	33,000
2023-09-12	15.050	15.050	14.700	14.700	14.700	4,000
2023-09-11	15.100	15.100	14.650	14.700	14.700	23,000
2023-09-08	15.600	15.700	15.300	15.300	15.000	39,000
2023-09-07	14.750	14.750	14.750	14.750	14.461	0
2023-09-06	14.700	14.750	14.700	14.750	14.461	4,000
2023-09-05	15.050	15.050	15.000	15.050	14.755	22,000
2023-09-04	14.950	15.150	14.950	15.050	14.755	90,000
2023-09-01	15.150	15.150	14.700	14.900	14.900	17,000
2023-08-31	14.950	15.150	14.500	15.150	15.150	19,000
2023-08-30	14.400	14.600	14.400	14.600	14.600	8,000
2023-08-29	14.500	14.600	14.400	14.400	14.400	9,000
2023-08-28	14.450	14.450	14.350	14.350	14.350	9,000
2023-08-25	14.400	14.500	14.400	14.450	14.450	14,000
2023-08-24	14.650	14.650	14.300	14.400	14.400	29,000
2023-08-23	14.700	14.700	14.600	14.650	14.650	4,000
2023-08-22	14.750	14.750	14.700	14.700	14.700	4,000
2023-08-21	14.650	14.750	14.650	14.750	14.750	13,000
2023-08-18	14.700	14.700	14.600	14.650	14.650	12,000
2023-08-17	14.600	14.700	14.550	14.700	14.700	10,000
2023-08-16	14.750	14.750	14.600	14.600	14.600	7,000
2023-08-15	14.800	14.800	14.650	14.750	14.750	23,000
2023-08-14	15.000	15.000	14.800	14.800	14.800	3,000

← NewerPage 13 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.