Good Finance Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	28.350	29.450	28.150	29.050	29.050	1,312,104
2026-01-15	28.100	28.100	27.600	27.900	27.900	142,081
2026-01-14	28.000	28.000	27.800	27.900	27.900	128,000
2026-01-13	27.650	28.500	27.400	27.850	27.850	568,000
2026-01-12	27.650	27.850	27.300	27.500	27.500	285,180
2026-01-09	28.250	28.800	27.400	27.550	27.550	689,223
2026-01-08	27.200	28.150	27.200	28.000	28.000	894,229
2026-01-07	27.400	27.500	27.000	27.150	27.150	401,000
2026-01-06	26.500	27.350	26.300	27.000	27.000	333,318
2026-01-05	26.050	26.600	25.900	26.500	26.500	461,477
2026-01-02	25.600	25.850	25.600	25.800	25.800	153,491
2025-12-31	25.100	25.600	25.100	25.550	25.550	139,000
2025-12-30	25.250	25.250	25.000	25.100	25.100	59,000
2025-12-29	24.900	25.250	24.850	25.200	25.200	80,001
2025-12-26	24.800	24.900	24.800	24.850	24.850	19,200
2025-12-24	25.100	25.100	24.750	24.800	24.800	64,000
2025-12-23	24.750	24.800	24.700	24.750	24.750	36,011
2025-12-22	25.000	25.000	24.700	24.750	24.750	67,229
2025-12-19	24.950	24.950	24.700	24.700	24.700	130,295
2025-12-18	24.750	24.750	24.650	24.650	24.650	104,000
2025-12-17	24.600	25.000	24.600	24.700	24.700	148,000
2025-12-16	24.850	24.850	24.600	24.600	24.600	87,000
2025-12-15	25.050	25.050	24.850	25.050	25.050	94,010
2025-12-12	25.050	25.100	25.050	25.050	25.050	32,000
2025-12-11	25.150	25.400	25.050	25.050	25.050	248,177
2025-12-10	25.050	25.400	24.900	25.250	25.250	422,000
2025-12-09	25.350	25.350	25.150	25.300	25.300	52,000
2025-12-08	25.600	25.600	25.200	25.300	25.300	150,007
2025-12-05	25.800	25.800	25.550	25.700	25.700	62,042
2025-12-04	25.800	25.850	25.750	25.850	25.850	37,035
2025-12-03	25.500	25.800	25.450	25.800	25.800	89,048
2025-12-02	25.350	25.450	25.300	25.450	25.450	107,000
2025-12-01	25.400	25.600	25.300	25.300	25.300	102,000
2025-11-28	25.700	25.750	25.450	25.600	25.600	74,000
2025-11-27	25.450	25.600	25.350	25.600	25.600	85,090
2025-11-26	25.200	25.500	25.200	25.450	25.450	159,000
2025-11-25	25.450	25.450	25.150	25.150	25.150	80,000
2025-11-24	25.150	25.600	25.100	25.400	25.400	204,000
2025-11-21	25.250	25.450	25.000	25.200	25.200	109,225
2025-11-20	25.150	25.750	25.150	25.700	25.700	171,000
2025-11-19	25.000	25.350	24.850	24.900	24.900	215,000
2025-11-18	26.050	26.150	24.750	25.100	25.100	461,300
2025-11-17	27.050	27.050	26.400	26.500	26.500	330,000
2025-11-14	27.800	27.800	26.800	26.850	26.850	961,120
2025-11-13	27.450	28.400	27.450	28.000	28.000	775,459
2025-11-12	26.750	27.400	26.600	27.200	27.200	432,340
2025-11-11	26.950	27.500	26.500	26.750	26.750	840,091
2025-11-10	26.300	26.700	25.850	26.400	26.400	1,004,387
2025-11-07	25.900	26.250	25.700	26.250	26.250	181,900
2025-11-06	26.000	26.300	26.000	26.250	26.250	202,000
2025-11-05	26.200	26.200	24.550	25.700	25.700	337,193
2025-11-04	26.250	26.600	26.050	26.200	26.200	289,000
2025-11-03	25.700	26.250	25.700	26.200	26.200	387,200
2025-10-31	25.600	25.850	25.450	25.650	25.650	191,330
2025-10-30	25.100	25.600	25.100	25.300	25.300	179,789
2025-10-29	24.500	25.150	24.350	25.050	25.050	321,080
2025-10-28	24.550	24.650	24.250	24.300	24.300	84,000
2025-10-27	24.050	24.350	24.050	24.300	24.300	215,122
2025-10-23	23.800	23.850	23.700	23.800	23.800	48,100
2025-10-22	24.050	24.100	23.950	24.000	24.000	154,000

← NewerPage 4 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.