Good Finance Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-11	14.950	14.950	14.850	14.850	14.850	17,000
2023-08-10	15.000	15.000	14.800	14.850	14.850	16,000
2023-08-09	15.050	15.050	15.050	15.050	15.050	3,000
2023-08-08	15.100	15.100	15.050	15.050	15.050	9,000
2023-08-07	15.350	15.350	14.850	15.100	15.100	9,000
2023-08-04	15.250	15.400	15.250	15.350	15.350	8,000
2023-08-03	15.250	15.250	15.250	15.250	15.250	0
2023-08-02	15.250	15.250	15.250	15.250	15.250	4,000
2023-08-01	15.450	15.500	15.200	15.250	15.250	49,000
2023-07-31	15.500	15.500	15.150	15.250	15.250	7,000
2023-07-28	15.500	15.500	15.100	15.150	15.150	8,000
2023-07-27	15.350	15.600	15.350	15.600	15.600	23,000
2023-07-26	14.800	15.400	14.800	15.150	15.150	38,000
2023-07-25	14.900	15.000	14.800	14.850	14.850	14,000
2023-07-24	15.000	15.000	14.500	14.850	14.850	12,000
2023-07-21	15.000	15.000	15.000	15.000	15.000	3,000
2023-07-20	15.000	15.100	15.000	15.050	15.050	12,000
2023-07-19	15.200	15.200	14.900	14.950	14.950	13,000
2023-07-18	15.150	15.200	14.950	14.950	14.950	30,000
2023-07-17	15.200	15.250	15.150	15.150	15.150	15,000
2023-07-14	15.100	15.300	15.050	15.150	15.150	30,000
2023-07-13	15.300	15.450	15.050	15.200	15.200	67,000
2023-07-12	15.450	15.450	15.000	15.100	15.100	31,000
2023-07-11	15.150	15.150	15.150	15.150	15.150	0
2023-07-10	15.150	15.200	15.050	15.150	15.150	17,000
2023-07-07	15.150	15.250	15.150	15.200	15.200	11,000
2023-07-06	15.300	15.300	15.150	15.250	15.250	14,000
2023-07-05	15.350	15.450	15.300	15.300	15.300	19,000
2023-07-04	15.700	15.750	15.300	15.350	15.350	25,000
2023-07-03	15.400	15.400	15.350	15.400	15.400	14,000
2023-06-30	15.400	15.400	15.400	15.400	15.400	1,000
2023-06-29	15.400	15.400	15.400	15.400	15.400	7,000
2023-06-28	15.500	15.500	15.400	15.400	15.400	10,000
2023-06-27	15.450	15.450	15.350	15.350	15.350	15,000
2023-06-26	15.600	15.600	15.500	15.500	15.500	8,000
2023-06-21	15.650	15.650	15.550	15.550	15.550	46,000
2023-06-20	15.600	15.600	15.550	15.550	15.550	4,000
2023-06-19	15.600	15.750	15.450	15.550	15.550	30,000
2023-06-16	15.500	15.500	15.450	15.450	15.450	11,000
2023-06-15	15.500	15.550	15.500	15.500	15.500	10,045
2023-06-14	15.550	15.550	15.550	15.550	15.550	13,000
2023-06-13	15.550	15.550	15.500	15.500	15.500	28,000
2023-06-12	15.600	15.650	15.500	15.500	15.500	36,000
2023-06-09	15.550	15.600	15.550	15.600	15.600	6,000
2023-06-08	15.550	15.550	15.550	15.550	15.550	0
2023-06-07	15.600	15.600	15.500	15.550	15.550	24,000
2023-06-06	15.700	15.700	15.500	15.550	15.550	17,000
2023-06-05	15.550	15.850	15.550	15.650	15.650	36,000
2023-06-02	15.600	15.600	15.500	15.550	15.550	56,000
2023-06-01	15.550	15.650	15.550	15.550	15.550	46,000
2023-05-31	15.650	15.700	15.550	15.600	15.600	34,000
2023-05-30	15.650	15.650	15.550	15.650	15.650	41,000
2023-05-29	15.550	15.800	15.550	15.700	15.700	109,000
2023-05-26	15.550	15.550	15.550	15.550	15.550	14,000
2023-05-25	15.600	15.600	15.550	15.550	15.550	24,000
2023-05-24	15.600	16.000	15.500	15.600	15.600	42,000
2023-05-23	15.800	15.800	15.550	15.600	15.600	56,000
2023-05-22	15.950	15.950	15.700	15.800	15.800	44,000
2023-05-19	16.500	16.500	15.900	15.900	15.900	116,000
2023-05-18	16.800	16.800	16.800	16.800	16.800	0

← NewerPage 14 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.