Good Finance Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-16	19.750	19.750	19.750	19.750	19.750	0
2022-08-15	19.800	19.800	19.750	19.750	19.750	2,000
2022-08-12	20.050	20.050	20.050	20.050	20.050	2,000
2022-08-11	19.500	20.050	19.500	20.000	20.000	33,000
2022-08-10	19.650	19.650	19.600	19.600	19.600	4,000
2022-08-09	20.200	20.200	20.000	20.100	20.100	15,000
2022-08-08	19.750	20.000	19.750	20.000	20.000	8,000
2022-08-05	20.050	20.200	20.000	20.000	20.000	31,000
2022-08-04	19.500	19.500	19.500	19.500	19.500	4,000
2022-08-03	20.100	20.100	19.800	19.800	19.800	35,000
2022-08-02	19.550	19.550	19.550	19.550	19.550	0
2022-08-01	19.550	19.550	19.550	19.550	19.550	1,000
2022-07-29	19.700	19.700	19.500	19.550	19.550	12,000
2022-07-28	20.100	20.100	20.000	20.000	20.000	30,000
2022-07-27	19.900	20.100	19.900	19.900	19.900	30,000
2022-07-26	19.700	19.700	19.700	19.700	19.700	1,000
2022-07-25	20.000	20.000	20.000	20.000	20.000	11,000
2022-07-22	20.000	20.000	20.000	20.000	20.000	1,000
2022-07-21	19.700	20.100	19.500	20.100	20.100	12,000
2022-07-20	19.800	19.900	19.700	19.900	19.900	53,000
2022-07-19	19.900	19.900	19.900	19.900	19.900	10,000
2022-07-18	19.900	19.900	19.900	19.900	19.900	8,000
2022-07-15	19.900	19.900	19.900	19.900	19.900	11,000
2022-07-14	19.850	19.900	19.850	19.900	19.900	22,000
2022-07-13	20.000	20.150	19.600	19.900	19.900	34,000
2022-07-12	19.800	20.000	19.200	20.000	20.000	262,000
2022-07-11	20.300	20.300	19.900	19.900	19.900	21,000
2022-07-08	20.100	20.300	19.900	19.900	19.900	43,000
2022-07-07	20.100	20.100	19.800	19.900	19.900	68,000
2022-07-06	20.000	20.100	19.850	19.850	19.850	52,000
2022-07-05	19.900	19.900	19.750	19.750	19.750	33,000
2022-07-04	20.000	20.000	19.900	19.900	19.900	12,000
2022-07-01	20.000	20.000	19.700	20.000	20.000	73,000
2022-06-30	20.200	20.200	20.000	20.000	20.000	32,000
2022-06-29	20.300	20.300	20.300	20.300	20.300	0
2022-06-28	20.500	20.500	20.300	20.300	20.300	20,000
2022-06-27	19.900	20.700	19.600	20.500	20.500	32,000
2022-06-24	20.100	20.100	19.900	19.900	19.900	2,000
2022-06-23	20.100	20.100	20.100	20.100	20.100	4,000
2022-06-22	20.400	20.600	20.200	20.200	20.200	39,000
2022-06-21	20.150	20.500	20.150	20.400	20.400	63,000
2022-06-20	20.200	20.200	20.200	20.200	20.200	12,000
2022-06-17	20.400	20.700	20.200	20.200	20.200	66,000
2022-06-16	20.400	20.500	20.400	20.400	20.400	14,000
2022-06-15	20.200	20.600	20.100	20.400	20.400	101,000
2022-06-14	20.100	20.100	20.100	20.100	20.100	0
2022-06-13	19.950	20.500	19.950	20.100	20.100	64,000
2022-06-10	20.100	20.100	19.950	19.950	19.950	3,000
2022-06-09	20.300	20.300	19.950	19.950	19.950	3,000
2022-06-08	20.300	20.600	20.300	20.500	20.500	36,000
2022-06-07	20.000	20.500	19.600	20.300	20.300	40,000
2022-06-06	20.500	20.500	20.500	20.500	20.500	1,000
2022-06-02	20.450	20.600	20.400	20.400	20.400	26,000
2022-06-01	20.700	20.700	20.500	20.500	20.500	31,000
2022-05-31	20.900	20.900	20.900	20.900	20.900	0
2022-05-30	20.400	20.900	20.200	20.900	20.900	91,000
2022-05-27	20.400	20.400	20.400	20.400	20.400	30,000
2022-05-26	20.600	20.700	20.500	20.500	20.500	41,000
2022-05-25	20.400	20.600	20.300	20.500	20.500	57,000
2022-05-24	20.600	20.600	20.400	20.400	20.400	39,000

← NewerPage 18 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.