Good Finance Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	29.400	31.800	29.400	31.150	31.150	836,027
2026-04-23	29.850	30.400	29.150	29.400	29.400	386,021
2026-04-22	29.300	29.500	29.150	29.400	29.400	115,162
2026-04-21	29.100	29.350	28.850	29.300	29.300	138,020
2026-04-20	29.500	29.500	28.600	28.950	28.950	161,020
2026-04-17	28.400	28.950	28.400	28.800	28.800	130,219
2026-04-16	28.800	29.800	28.050	28.750	28.750	351,205
2026-04-15	31.100	31.100	30.600	31.000	28.999	532,251
2026-04-14	29.750	30.550	29.750	30.550	28.578	306,563
2026-04-13	29.950	29.950	29.650	29.750	27.830	199,303
2026-04-10	29.850	30.000	29.350	29.950	28.017	258,182
2026-04-09	30.000	30.300	29.850	30.000	28.064	139,235
2026-04-08	30.150	30.400	30.050	30.200	30.200	158,138
2026-04-07	29.750	30.450	29.750	29.850	29.850	110,265
2026-04-02	30.150	30.150	29.500	29.500	29.500	113,368
2026-04-01	29.950	30.050	29.700	29.700	29.700	112,000
2026-03-31	29.800	29.800	29.000	29.150	29.150	209,000
2026-03-30	29.650	30.250	29.650	29.900	29.900	189,000
2026-03-27	30.450	30.550	30.250	30.450	30.450	196,155
2026-03-26	31.150	31.150	30.750	30.750	30.750	75,000
2026-03-25	30.850	31.150	30.850	31.150	31.150	73,000
2026-03-24	30.800	30.950	30.250	30.550	30.550	194,000
2026-03-23	30.450	31.200	30.450	30.600	30.600	80,050
2026-03-20	31.600	31.800	31.350	31.350	31.350	134,000
2026-03-19	32.000	32.000	31.400	31.600	31.600	224,020
2026-03-18	32.400	32.700	32.300	32.300	32.300	309,030
2026-03-17	31.850	32.400	31.700	32.100	32.100	326,015
2026-03-16	32.250	32.250	31.300	31.650	31.650	382,181
2026-03-13	31.450	31.950	31.100	31.650	31.650	233,020
2026-03-12	32.850	32.900	32.300	32.500	32.500	176,001
2026-03-11	32.150	33.200	32.100	32.850	32.850	229,155
2026-03-10	31.950	31.950	30.850	31.350	31.350	319,000
2026-03-09	30.700	31.000	30.050	30.700	30.700	211,000
2026-03-06	33.200	33.200	31.950	32.500	32.500	89,000
2026-03-05	32.750	32.950	32.200	32.600	32.600	324,274
2026-03-04	33.000	33.750	30.400	31.200	31.200	437,046
2026-03-03	34.300	34.700	33.600	33.750	33.750	235,010
2026-03-02	34.300	35.200	34.300	34.700	34.700	341,000
2026-02-26	34.300	35.900	34.200	35.300	35.300	457,040
2026-02-25	32.500	33.500	32.200	33.300	33.300	505,494
2026-02-24	31.650	32.200	31.300	32.200	32.200	290,503
2026-02-23	31.000	32.100	31.000	31.800	31.800	297,329
2026-02-11	30.950	31.200	30.450	30.900	30.900	292,000
2026-02-10	31.050	31.050	30.150	30.750	30.750	435,180
2026-02-09	31.000	31.500	30.700	30.850	30.850	174,025
2026-02-06	31.500	31.500	30.300	30.450	30.450	260,000
2026-02-05	32.100	32.300	31.400	31.550	31.550	196,251
2026-02-04	30.900	31.700	30.900	31.650	31.650	174,000
2026-02-03	31.000	31.500	30.950	31.200	31.200	268,000
2026-02-02	31.600	31.600	30.400	30.900	30.900	549,218
2026-01-30	32.150	32.150	31.000	31.600	31.600	520,440
2026-01-29	31.500	32.300	31.000	31.900	31.900	415,050
2026-01-28	31.650	31.750	30.750	31.450	31.450	403,120
2026-01-27	31.100	31.750	30.800	31.300	31.300	256,477
2026-01-26	30.700	32.250	30.550	31.100	31.100	421,115
2026-01-23	30.200	30.600	29.900	30.250	30.250	275,110
2026-01-22	30.000	30.500	29.150	29.950	29.950	725,674
2026-01-21	28.950	30.050	28.750	29.500	29.500	495,232
2026-01-20	28.800	29.200	28.650	29.150	29.150	432,204
2026-01-19	29.200	30.050	28.950	28.950	28.950	1,110,714

← NewerPage 3 of 21 · 1,222 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.