Good Finance Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	19.300	19.300	19.300	19.300	19.300	5,000
2022-11-09	19.500	19.500	19.300	19.300	19.300	4,000
2022-11-08	19.700	19.700	19.350	19.500	19.500	37,000
2022-11-07	19.400	19.550	19.400	19.550	19.550	3,000
2022-11-04	19.500	19.500	19.400	19.400	19.400	24,000
2022-11-03	19.500	19.500	19.500	19.500	19.500	10,000
2022-11-02	19.550	19.550	19.550	19.550	19.550	2,000
2022-11-01	19.500	19.500	19.500	19.500	19.500	8,000
2022-10-31	19.500	19.500	19.500	19.500	19.500	1,000
2022-10-28	19.500	19.550	19.400	19.550	19.550	21,000
2022-10-27	19.700	19.700	19.700	19.700	19.700	35,000
2022-10-26	19.800	19.800	19.800	19.800	19.800	9,000
2022-10-25	19.600	19.600	19.600	19.600	19.600	0
2022-10-24	19.800	19.800	19.600	19.600	19.600	22,000
2022-10-21	19.900	19.900	19.500	19.650	19.650	3,000
2022-10-20	19.500	19.800	19.500	19.800	19.800	10,000
2022-10-19	20.000	20.000	19.650	19.650	19.650	3,000
2022-10-18	20.000	20.000	20.000	20.000	20.000	1,000
2022-10-17	19.700	19.850	19.600	19.850	19.850	43,000
2022-10-14	19.800	19.800	19.600	19.800	19.800	32,000
2022-10-13	19.700	19.700	19.400	19.600	19.600	40,000
2022-10-12	19.550	19.650	19.300	19.650	19.650	76,000
2022-10-11	19.700	19.700	19.300	19.550	19.550	52,000
2022-10-07	19.600	19.700	19.600	19.700	19.700	13,000
2022-10-06	19.500	19.700	19.000	19.700	19.700	38,000
2022-10-05	19.450	20.500	19.300	19.650	19.650	41,000
2022-10-04	18.450	19.500	18.250	19.400	19.400	67,000
2022-10-03	18.600	18.850	18.550	18.850	18.850	90,000
2022-09-30	18.200	18.350	18.200	18.200	18.200	12,000
2022-09-29	18.850	18.850	18.200	18.850	18.850	75,000
2022-09-28	18.300	18.850	18.150	18.850	18.850	89,000
2022-09-27	18.700	18.850	18.650	18.850	18.850	21,000
2022-09-26	19.150	19.150	18.650	18.650	18.650	6,000
2022-09-23	19.150	19.500	19.150	19.500	19.500	2,000
2022-09-22	19.650	19.650	19.650	19.650	19.650	0
2022-09-21	19.300	19.950	19.300	19.650	19.650	7,000
2022-09-20	19.400	19.650	19.350	19.650	19.650	5,000
2022-09-19	19.300	19.600	19.300	19.600	19.600	15,000
2022-09-16	19.300	19.700	19.300	19.500	19.500	3,000
2022-09-15	19.550	19.550	19.550	19.550	19.550	2,000
2022-09-14	19.700	19.700	19.700	19.700	19.700	1,000
2022-09-13	19.700	19.700	19.700	19.700	19.700	1,000
2022-09-12	19.950	19.950	19.950	19.950	19.950	0
2022-09-08	19.550	19.950	19.150	19.950	19.950	20,000
2022-09-07	19.150	19.550	19.150	19.550	19.550	2,000
2022-09-06	19.300	19.500	19.300	19.500	19.500	41,000
2022-09-05	19.300	19.300	19.300	19.300	19.300	2,000
2022-09-02	19.800	19.800	19.800	19.800	19.800	1,000
2022-09-01	19.350	19.500	19.350	19.500	19.500	4,000
2022-08-31	19.600	19.600	19.600	19.600	19.600	0
2022-08-30	19.600	19.600	19.300	19.600	19.600	8,000
2022-08-29	19.700	19.700	19.700	19.700	19.700	0
2022-08-26	19.700	19.700	19.700	19.700	19.700	2,000
2022-08-25	19.850	19.850	19.850	19.850	19.850	0
2022-08-24	19.850	19.850	19.850	19.850	19.850	1,000
2022-08-23	20.100	20.100	20.100	20.100	20.100	1,000
2022-08-22	20.200	20.200	20.200	20.200	20.200	1,000
2022-08-19	19.800	19.800	19.800	19.800	19.800	2,000
2022-08-18	19.600	19.700	19.550	19.700	19.700	7,000
2022-08-17	19.700	20.150	19.700	19.900	19.900	35,000

← NewerPage 17 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.