Good Finance Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-23	20.600	20.600	20.600	20.600	20.600	10,000
2022-05-20	20.700	20.800	20.600	20.600	20.600	24,000
2022-05-19	20.450	20.450	20.450	20.450	20.450	1,000
2022-05-18	20.700	20.700	20.700	20.700	20.700	10,000
2022-05-17	20.800	20.800	20.700	20.700	20.700	20,000
2022-05-16	20.000	20.800	20.000	20.700	20.700	27,000
2022-05-13	20.000	21.000	20.000	20.500	20.500	45,000
2022-05-12	19.400	20.400	19.400	20.200	20.200	91,000
2022-05-11	20.400	20.400	19.800	20.000	20.000	28,000
2022-05-10	20.400	20.500	20.400	20.400	20.400	40,000
2022-05-09	19.900	20.400	19.600	20.400	20.400	75,000
2022-05-06	20.800	20.800	20.250	20.400	20.400	69,000
2022-05-05	20.900	20.900	20.900	20.900	20.900	0
2022-05-04	20.900	20.900	20.900	20.900	20.900	0
2022-05-03	20.900	20.900	20.900	20.900	20.900	0
2022-04-29	20.900	21.100	20.900	20.900	20.900	39,000
2022-04-28	20.300	20.900	20.100	20.900	20.900	65,000
2022-04-27	20.100	20.400	19.600	20.100	20.100	62,000
2022-04-26	20.600	20.600	20.400	20.400	20.400	40,000
2022-04-25	19.150	20.500	19.150	20.500	20.500	41,000
2022-04-22	20.350	20.350	20.300	20.300	20.300	15,000
2022-04-21	20.300	20.300	20.300	20.300	20.300	10,000
2022-04-20	20.200	20.200	20.100	20.100	20.100	29,000
2022-04-19	19.750	20.000	19.500	20.000	20.000	27,000
2022-04-18	19.800	19.800	19.750	19.750	19.750	17,000
2022-04-15	20.000	20.000	19.800	19.800	19.800	30,000
2022-04-14	20.100	20.300	20.100	20.100	20.100	10,000
2022-04-13	20.300	20.300	20.100	20.300	20.300	4,000
2022-04-12	20.200	20.200	20.200	20.200	20.200	0
2022-04-11	20.100	20.200	20.100	20.200	20.200	14,000
2022-04-08	20.300	20.300	20.300	20.300	20.300	7,000
2022-04-07	20.200	20.450	20.200	20.300	20.300	29,000
2022-04-06	20.300	20.500	20.300	20.500	20.500	22,000
2022-04-01	20.700	20.700	20.700	20.700	20.700	1,000
2022-03-31	20.200	20.350	20.200	20.350	20.350	2,000
2022-03-30	20.900	20.900	20.900	20.900	20.900	7,000
2022-03-29	20.150	20.300	20.100	20.300	20.300	13,000
2022-03-28	20.500	20.500	20.000	20.250	20.250	40,000
2022-03-25	20.500	20.500	20.150	20.500	20.500	5,000
2022-03-24	20.500	20.500	20.500	20.500	20.500	5,000
2022-03-23	20.400	20.500	20.400	20.500	20.500	7,000
2022-03-22	20.350	20.400	20.350	20.350	20.350	27,000
2022-03-21	20.200	20.200	20.200	20.200	20.200	1,000
2022-03-18	20.600	20.600	20.450	20.500	20.500	3,000
2022-03-17	20.600	20.600	20.600	20.600	20.600	4,000
2022-03-16	20.500	20.600	20.500	20.600	20.600	25,000
2022-03-15	20.600	20.700	20.600	20.600	20.600	39,000
2022-03-14	21.000	21.000	20.600	20.800	20.800	14,000
2022-03-11	20.950	20.950	20.800	20.800	20.800	18,000
2022-03-10	21.000	21.000	21.000	21.000	21.000	0
2022-03-09	21.050	21.050	21.000	21.000	21.000	13,000
2022-03-08	20.850	20.850	20.700	20.700	20.700	24,000
2022-03-07	20.850	20.900	20.800	20.850	20.850	19,000
2022-03-04	21.100	21.100	21.000	21.000	21.000	6,000
2022-03-03	21.350	21.350	21.000	21.100	21.100	10,000
2022-03-02	21.050	21.050	20.900	21.000	21.000	117,000
2022-03-01	21.400	21.400	21.300	21.350	21.350	8,000
2022-02-25	21.400	21.400	20.900	21.400	21.400	13,000
2022-02-24	21.550	21.550	21.550	21.550	21.550	0
2022-02-23	21.500	21.550	21.500	21.550	21.550	3,000

← NewerPage 19 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.