Good Finance Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-22	21.600	21.600	21.300	21.500	21.500	29,000
2022-02-21	21.500	21.700	21.500	21.700	21.700	9,000
2022-02-18	21.700	21.750	21.700	21.700	21.700	3,000
2022-02-17	21.550	21.600	21.550	21.600	21.600	3,000
2022-02-16	21.800	21.800	21.650	21.700	21.700	19,000
2022-02-15	21.800	21.800	21.700	21.700	21.700	9,000
2022-02-14	21.500	21.500	21.500	21.500	21.500	8,000
2022-02-11	21.650	21.800	21.650	21.750	21.750	9,000
2022-02-10	21.750	21.750	21.750	21.750	21.750	3,000
2022-02-09	21.750	21.800	21.750	21.750	21.750	16,000
2022-02-08	21.750	21.750	21.750	21.750	21.750	8,000
2022-02-07	21.750	21.750	21.550	21.700	21.700	18,000
2022-01-26	21.400	21.500	21.400	21.500	21.500	29,000
2022-01-25	21.500	21.500	21.300	21.400	21.400	21,000
2022-01-24	21.500	21.500	21.500	21.500	21.500	0
2022-01-21	21.500	21.500	21.500	21.500	21.500	3,000
2022-01-20	21.500	21.700	21.500	21.500	21.500	11,000
2022-01-19	21.800	21.800	21.500	21.500	21.500	21,000
2022-01-18	21.500	21.750	21.500	21.700	21.700	18,000
2022-01-17	21.200	21.800	21.200	21.550	21.550	27,000
2022-01-14	21.200	21.200	21.200	21.200	21.200	11,000
2022-01-13	21.450	21.450	21.450	21.450	21.450	2,000
2022-01-12	21.200	21.400	21.150	21.400	21.400	9,000
2022-01-11	21.200	21.200	21.150	21.150	21.150	21,000
2022-01-10	21.450	21.450	21.000	21.000	21.000	13,000
2022-01-07	21.000	21.500	21.000	21.500	21.500	10,000
2022-01-06	21.100	21.100	21.000	21.100	21.100	30,000
2022-01-05	21.000	21.100	21.000	21.100	21.100	2,000
2022-01-04	21.100	21.250	21.000	21.250	21.250	17,000
2022-01-03	21.400	21.800	20.900	20.900	20.900	45,000
2021-12-30	21.650	21.650	21.400	21.400	21.400	9,000
2021-12-29	21.700	21.700	21.450	21.450	21.450	19,000
2021-12-28	21.700	21.800	21.700	21.800	21.800	10,000
2021-12-27	21.400	22.000	21.400	21.700	21.700	78,000
2021-12-24	21.500	21.700	20.600	21.000	21.000	16,000
2021-12-23	21.250	21.450	21.200	21.200	21.200	10,000
2021-12-22	21.200	21.550	21.200	21.450	21.450	13,000
2021-12-21	20.900	21.450	20.500	21.000	21.000	30,000
2021-12-20	21.000	21.000	20.900	20.900	20.900	3,000
2021-12-17	21.150	21.150	21.150	21.150	21.150	5,000
2021-12-16	21.200	21.200	21.150	21.150	21.150	2,000
2021-12-15	21.500	21.500	21.500	21.500	21.500	5,000
2021-12-14	21.500	21.500	21.500	21.500	21.500	10,000
2021-12-13	21.250	21.600	21.250	21.250	21.250	22,000
2021-12-10	21.200	21.200	21.200	21.200	21.200	4,000
2021-12-09	21.150	21.200	21.150	21.200	21.200	3,000
2021-12-08	21.200	21.300	21.200	21.300	21.300	16,000
2021-12-07	21.450	21.450	21.450	21.450	21.450	1,000
2021-12-06	21.100	21.200	20.700	21.100	21.100	33,000
2021-12-03	21.100	21.100	21.000	21.100	21.100	17,000
2021-12-02	21.400	21.400	21.200	21.200	21.200	13,000
2021-12-01	21.100	21.400	21.050	21.400	21.400	15,000
2021-11-30	21.500	21.500	21.100	21.100	21.100	11,000
2021-11-29	21.100	21.150	21.050	21.150	21.150	27,000
2021-11-26	21.150	21.150	21.100	21.100	21.100	44,000
2021-11-25	21.700	21.800	21.250	21.250	21.250	5,000
2021-11-24	21.250	21.250	21.250	21.250	21.250	12,000
2021-11-23	21.300	21.300	21.250	21.250	21.250	23,000
2021-11-22	21.250	21.300	21.200	21.250	21.250	28,000
2021-11-19	21.550	21.550	21.400	21.400	21.400	18,000

← NewerPage 20 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.