Good Finance Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	37.000	37.250	36.550	36.850	36.850	103,050
2026-07-20	37.150	37.400	36.200	36.350	36.350	180,819
2026-07-17	38.150	38.300	37.350	37.450	37.450	213,000
2026-07-16	39.000	39.450	38.700	39.050	39.050	73,000
2026-07-15	38.600	39.900	38.100	39.400	39.400	172,042
2026-07-14	37.750	38.300	36.750	37.750	37.750	351,000
2026-07-13	38.650	39.400	37.550	37.950	37.950	328,000
2026-07-10	38.600	38.600	38.600	38.600	38.600	0
2026-07-09	38.400	38.950	38.000	38.600	38.600	170,774
2026-07-08	38.900	39.400	38.300	38.350	38.350	255,123
2026-07-07	40.450	41.200	38.700	38.900	38.900	412,570
2026-07-06	40.600	41.850	40.300	40.500	40.500	270,000
2026-07-03	39.100	40.550	39.050	40.550	40.550	172,000
2026-07-02	38.600	39.850	38.600	39.300	39.300	244,020
2026-07-01	40.450	41.200	40.050	40.200	40.200	646,201
2026-06-30	40.200	40.750	40.000	40.250	40.250	184,020
2026-06-29	39.500	40.250	39.400	39.500	39.500	133,953
2026-06-26	40.850	41.000	39.200	39.500	39.500	302,005
2026-06-25	41.500	41.500	40.750	40.900	40.900	141,129
2026-06-24	41.650	41.800	40.700	41.000	41.000	373,000
2026-06-23	43.450	44.000	42.100	42.300	42.300	486,298
2026-06-22	41.800	43.000	41.350	42.900	42.900	458,560
2026-06-18	41.050	41.800	41.050	41.350	41.350	220,001
2026-06-17	41.000	41.400	40.350	41.350	41.350	185,731
2026-06-16	41.850	41.850	40.500	41.050	41.050	502,020
2026-06-15	42.100	42.450	41.000	41.050	41.050	719,065
2026-06-12	39.900	41.700	39.700	40.650	40.650	611,020
2026-06-11	38.750	39.350	38.050	38.750	38.750	461,053
2026-06-10	39.800	40.100	38.150	38.800	38.800	754,001
2026-06-09	39.900	41.200	36.800	39.200	39.200	1,097,100
2026-06-08	40.050	44.400	39.900	39.950	39.950	1,612,324
2026-06-05	42.850	44.400	42.000	44.300	44.300	1,526,696
2026-06-04	42.950	43.900	42.300	42.750	42.750	959,024
2026-06-03	40.650	43.350	39.600	43.300	43.300	1,684,459
2026-06-02	37.700	39.950	37.350	39.450	39.450	864,696
2026-06-01	38.200	38.500	37.300	37.650	37.650	654,300
2026-05-29	35.800	37.150	35.550	36.900	36.900	686,339
2026-05-28	35.400	35.850	34.250	35.350	35.350	757,003
2026-05-27	32.600	34.950	32.400	34.900	34.900	628,296
2026-05-26	32.450	32.500	31.800	32.250	32.250	248,030
2026-05-25	32.500	32.900	32.050	32.200	32.200	286,122
2026-05-22	31.850	32.250	31.650	32.250	32.250	147,069
2026-05-21	31.700	32.000	31.500	32.000	32.000	112,022
2026-05-20	30.800	31.200	30.800	31.100	31.100	72,005
2026-05-19	31.050	31.350	30.800	30.900	30.900	106,103
2026-05-18	30.950	31.250	30.750	31.150	31.150	136,694
2026-05-15	32.450	32.650	31.500	31.550	31.550	203,016
2026-05-14	32.400	32.900	31.700	32.050	32.050	351,000
2026-05-13	34.050	34.050	32.150	32.400	32.400	403,051
2026-05-12	36.150	36.350	34.050	34.400	34.400	619,100
2026-05-11	35.300	36.500	35.250	35.400	35.400	1,055,025
2026-05-08	35.000	35.200	34.300	34.950	34.950	384,643
2026-05-07	34.650	35.550	34.500	34.900	34.900	569,130
2026-05-06	34.300	34.300	33.700	34.050	34.050	305,630
2026-05-05	34.100	34.600	33.750	33.800	33.800	214,235
2026-05-04	33.050	34.200	33.050	34.000	34.000	389,000
2026-04-30	33.050	33.900	32.750	33.050	33.050	301,017
2026-04-29	32.900	33.100	32.500	33.050	33.050	204,775
2026-04-28	32.500	34.500	31.900	33.050	33.050	579,510
2026-04-27	32.000	33.400	31.300	32.500	32.500	615,376

← NewerPage 2 of 5 · 242 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.