Good Finance Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	16.800	16.800	16.800	16.800	16.800	0
2023-05-17	16.800	16.800	16.800	16.800	16.800	0
2023-05-16	16.700	16.800	16.700	16.800	16.800	6,000
2023-05-15	16.700	16.700	16.700	16.700	16.700	0
2023-05-12	16.700	16.700	16.700	16.700	16.700	7,000
2023-05-11	16.700	16.700	16.700	16.700	16.700	1,000
2023-05-10	16.700	16.700	16.700	16.700	16.700	0
2023-05-09	16.700	16.700	16.700	16.700	16.700	0
2023-05-08	16.800	16.800	16.600	16.700	16.700	16,000
2023-05-05	16.800	16.900	16.700	16.700	16.700	17,000
2023-05-04	16.800	16.800	16.800	16.800	16.800	2,000
2023-05-03	17.250	17.250	17.250	17.250	17.250	0
2023-05-02	17.100	17.300	17.100	17.250	17.250	5,000
2023-04-28	17.100	17.250	17.100	17.100	17.100	15,000
2023-04-27	17.100	17.100	17.100	17.100	17.100	5,000
2023-04-26	16.900	16.900	16.900	16.900	16.900	0
2023-04-25	17.000	17.000	16.900	16.900	16.900	10,000
2023-04-24	17.000	17.000	17.000	17.000	17.000	10,000
2023-04-21	17.050	17.050	17.050	17.050	17.050	0
2023-04-20	17.100	17.100	17.050	17.050	17.050	5,000
2023-04-19	17.050	17.050	17.050	17.050	17.050	0
2023-04-18	17.050	17.050	17.000	17.050	17.050	5,000
2023-04-17	17.100	17.100	17.050	17.050	17.050	6,000
2023-04-14	17.200	17.200	17.200	17.200	17.200	1,000
2023-04-13	17.200	17.200	17.200	17.200	17.200	3,000
2023-04-12	17.300	17.300	17.300	17.300	17.300	1,000
2023-04-11	17.050	17.200	17.050	17.150	17.150	10,000
2023-04-10	17.300	17.300	17.300	17.300	17.300	3,000
2023-04-07	17.800	17.800	17.800	17.800	17.800	0
2023-04-06	17.800	17.800	17.800	17.800	17.800	0
2023-03-31	17.800	17.800	17.800	17.800	17.800	15,000
2023-03-30	17.400	17.400	17.400	17.400	17.400	0
2023-03-29	17.400	17.400	17.250	17.400	17.400	8,000
2023-03-28	17.800	17.800	17.600	17.600	17.600	16,000
2023-03-27	18.100	18.100	18.000	18.000	18.000	6,000
2023-03-24	19.200	19.200	18.600	18.600	18.600	3,000
2023-03-23	17.300	18.600	17.300	18.600	18.600	33,000
2023-03-22	17.150	17.150	17.150	17.150	17.150	2,300
2023-03-21	16.850	16.850	16.700	16.700	16.700	10,000
2023-03-20	17.150	17.250	16.850	16.850	16.850	12,000
2023-03-17	16.850	17.000	16.800	16.900	16.900	12,000
2023-03-16	17.200	17.200	16.950	16.950	16.950	2,052
2023-03-15	17.250	17.250	17.200	17.200	17.200	3,000
2023-03-14	17.400	17.400	17.400	17.400	17.400	0
2023-03-13	17.000	17.650	17.000	17.400	17.400	17,000
2023-03-10	17.300	17.350	17.000	17.000	17.000	19,000
2023-03-09	17.400	17.650	17.200	17.450	17.450	14,000
2023-03-08	17.500	17.500	17.400	17.400	17.400	3,000
2023-03-07	17.300	17.500	17.300	17.350	17.350	8,000
2023-03-06	17.500	17.550	17.500	17.500	17.500	9,000
2023-03-03	17.300	17.550	17.200	17.250	17.250	22,000
2023-03-02	17.600	17.600	17.200	17.300	17.300	15,000
2023-03-01	17.550	17.800	17.500	17.600	17.600	16,000
2023-02-24	17.650	17.650	17.550	17.550	17.550	3,000
2023-02-23	17.550	17.750	17.550	17.600	17.600	9,000
2023-02-22	17.600	17.900	17.600	17.600	17.600	97,000
2023-02-21	18.350	18.350	17.900	18.200	18.200	4,000
2023-02-20	18.000	18.000	17.800	17.900	17.900	3,000
2023-02-17	17.800	17.800	17.800	17.800	17.800	2,000
2023-02-16	17.850	18.000	17.850	18.000	18.000	4,000

← NewerPage 15 of 21 · 1,226 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.