Good Finance Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	24.200	24.300	24.000	24.050	24.050	114,004
2025-10-20	23.500	24.100	23.500	24.050	24.050	281,813
2025-10-17	23.600	23.600	23.450	23.500	23.500	40,000
2025-10-16	23.300	23.600	23.300	23.500	23.500	87,128
2025-10-15	23.400	23.500	23.150	23.250	23.250	115,427
2025-10-14	23.450	23.700	23.150	23.200	23.200	178,001
2025-10-13	23.500	23.500	23.000	23.100	23.100	109,100
2025-10-09	23.700	24.450	23.350	23.550	23.550	453,764
2025-10-08	22.400	22.400	22.250	22.250	22.250	27,000
2025-10-07	22.250	22.500	22.250	22.500	22.500	99,132
2025-10-03	22.000	22.450	21.900	22.050	22.050	85,383
2025-10-02	22.300	22.450	22.200	22.250	22.250	76,176
2025-10-01	23.700	23.700	22.200	22.300	22.300	172,000
2025-09-30	21.650	21.950	21.650	21.800	21.800	43,000
2025-09-29	22.000	22.000	22.000	22.000	22.000	0
2025-09-26	22.000	22.000	22.000	22.000	22.000	0
2025-09-25	22.000	22.000	21.800	22.000	22.000	70,000
2025-09-24	22.100	22.400	22.100	22.200	22.200	146,268
2025-09-23	22.200	22.400	22.000	22.200	22.200	87,000
2025-09-22	21.750	22.150	21.700	22.150	22.150	43,000
2025-09-19	22.200	22.200	21.950	21.950	21.950	24,000
2025-09-18	22.650	23.000	22.200	22.200	22.200	66,000
2025-09-17	21.700	22.700	21.600	22.700	22.700	155,160
2025-09-16	21.650	21.750	21.600	21.700	21.700	54,000
2025-09-15	21.500	21.800	20.950	21.700	21.700	196,000
2025-09-12	21.300	21.500	21.300	21.500	21.500	94,314
2025-09-11	21.000	21.700	21.000	21.200	21.200	173,173
2025-09-10	20.850	21.050	20.700	21.000	21.000	202,000
2025-09-09	20.750	20.800	20.500	20.800	20.800	97,000
2025-09-08	21.050	21.050	20.650	20.800	20.800	114,002
2025-09-05	21.100	21.100	20.500	20.650	20.650	179,273
2025-09-04	20.300	20.350	20.300	20.350	20.350	33,000
2025-09-03	20.300	20.300	20.250	20.250	20.250	12,004
2025-09-02	20.400	20.400	20.300	20.300	20.300	11,375
2025-09-01	20.350	20.500	20.350	20.450	20.450	7,000
2025-08-29	20.500	20.600	20.350	20.350	20.350	61,000
2025-08-28	20.450	20.450	20.300	20.300	20.300	3,000
2025-08-27	20.700	20.900	20.400	20.400	20.400	36,000
2025-08-26	20.400	20.400	20.400	20.400	20.400	7,200
2025-08-25	20.300	20.300	20.200	20.200	20.200	15,000
2025-08-22	20.350	20.350	20.000	20.250	20.250	82,000
2025-08-21	20.350	20.350	20.350	20.350	20.350	20,000
2025-08-20	20.350	20.350	20.250	20.350	20.350	18,000
2025-08-19	20.450	20.650	20.350	20.650	20.650	68,049
2025-08-18	20.800	20.800	20.350	20.600	20.600	78,000
2025-08-15	20.400	20.400	20.300	20.300	20.300	19,195
2025-08-14	20.450	20.450	20.300	20.350	20.350	18,004
2025-08-13	20.450	20.450	20.250	20.400	20.400	63,000
2025-08-12	20.500	20.500	20.200	20.350	20.350	92,000
2025-08-11	20.400	20.550	20.400	20.500	20.500	100,092
2025-08-08	20.400	20.550	20.400	20.500	20.500	22,000
2025-08-07	19.950	20.500	19.950	20.400	20.400	93,000
2025-08-06	19.950	19.950	19.950	19.950	19.950	18,000
2025-08-05	19.950	20.050	19.950	19.950	19.950	13,099
2025-08-04	19.700	20.000	19.650	19.800	19.800	20,010
2025-08-01	20.100	20.100	20.100	20.100	20.100	102,615
2025-07-31	20.100	20.100	20.000	20.100	20.100	42,000
2025-07-30	20.150	20.200	20.000	20.100	20.100	31,048
2025-07-29	20.150	20.200	20.150	20.150	20.150	7,000
2025-07-28	20.150	20.600	20.100	20.350	20.350	81,051

← NewerPage 5 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.