Good Finance Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-15	18.000	18.000	18.000	18.000	18.000	3,000
2023-02-14	18.050	18.200	18.050	18.200	18.200	6,000
2023-02-13	18.250	18.250	18.250	18.250	18.250	0
2023-02-10	18.250	18.250	18.250	18.250	18.250	2,000
2023-02-09	18.250	18.250	18.250	18.250	18.250	3,000
2023-02-08	18.200	18.250	18.200	18.250	18.250	2,000
2023-02-07	18.150	18.400	18.150	18.250	18.250	4,000
2023-02-06	18.150	18.350	18.150	18.150	18.150	13,000
2023-02-03	18.000	18.800	18.000	18.450	18.450	34,000
2023-02-02	18.100	18.500	17.200	18.450	18.450	89,000
2023-02-01	18.250	18.250	17.650	18.100	18.100	34,000
2023-01-31	18.350	18.350	18.250	18.250	18.250	5,000
2023-01-30	18.300	18.700	18.100	18.350	18.350	13,000
2023-01-17	18.450	18.500	18.200	18.300	18.300	19,000
2023-01-16	18.700	18.700	18.650	18.650	18.650	2,000
2023-01-13	18.750	18.750	18.750	18.750	18.750	0
2023-01-12	18.750	18.950	18.750	18.750	18.750	12,000
2023-01-11	18.850	18.850	18.850	18.850	18.850	1,000
2023-01-10	19.250	19.250	18.700	18.700	18.700	7,000
2023-01-09	18.500	18.750	18.500	18.750	18.750	9,000
2023-01-06	18.650	18.650	18.650	18.650	18.650	1,000
2023-01-05	18.700	18.700	18.700	18.700	18.700	2,000
2023-01-04	19.200	19.200	18.950	18.950	18.950	3,000
2023-01-03	20.000	20.000	19.100	19.250	19.250	8,000
2022-12-30	19.500	20.000	19.500	20.000	20.000	80,000
2022-12-29	18.700	19.600	18.700	19.600	19.600	20,000
2022-12-28	19.550	19.550	18.600	19.000	19.000	4,000
2022-12-27	18.900	18.900	18.900	18.900	18.900	0
2022-12-26	18.900	18.900	18.900	18.900	18.900	0
2022-12-23	18.900	18.900	18.900	18.900	18.900	1,000
2022-12-22	18.850	18.850	18.850	18.850	18.850	0
2022-12-21	18.850	18.850	18.850	18.850	18.850	0
2022-12-20	18.850	18.850	18.850	18.850	18.850	1,000
2022-12-19	19.200	19.200	19.200	19.200	19.200	1,000
2022-12-16	18.700	19.300	18.600	19.300	19.300	8,000
2022-12-15	18.650	19.100	18.650	19.100	19.100	6,000
2022-12-14	18.950	18.950	18.950	18.950	18.950	1,000
2022-12-13	18.750	18.750	18.750	18.750	18.750	0
2022-12-12	18.600	18.750	18.500	18.750	18.750	13,000
2022-12-09	18.650	18.650	18.600	18.600	18.600	6,000
2022-12-08	18.250	18.850	18.250	18.850	18.850	6,000
2022-12-07	18.800	18.800	18.800	18.800	18.800	0
2022-12-06	18.800	18.800	18.800	18.800	18.800	0
2022-12-05	19.000	19.000	18.800	18.800	18.800	21,000
2022-12-02	18.700	18.900	18.700	18.850	18.850	27,000
2022-12-01	18.850	19.000	18.850	18.900	18.900	22,000
2022-11-30	18.850	18.850	18.850	18.850	18.850	2,000
2022-11-29	18.700	18.850	18.700	18.850	18.850	5,000
2022-11-28	19.000	19.000	19.000	19.000	19.000	1,000
2022-11-25	19.000	19.000	19.000	19.000	19.000	3,000
2022-11-24	19.000	19.000	19.000	19.000	19.000	10,000
2022-11-23	19.000	19.000	19.000	19.000	19.000	1,000
2022-11-22	18.900	19.150	18.900	19.150	19.150	11,000
2022-11-21	19.150	19.150	19.150	19.150	19.150	0
2022-11-18	18.800	19.150	18.800	19.150	19.150	38,000
2022-11-17	19.500	19.500	19.100	19.100	19.100	4,000
2022-11-16	19.000	19.100	18.950	19.100	19.100	4,000
2022-11-15	19.050	19.150	19.050	19.150	19.150	2,000
2022-11-14	19.400	19.400	19.100	19.100	19.100	11,000
2022-11-11	19.300	19.350	19.300	19.350	19.350	2,000

← NewerPage 16 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.