Good Finance Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	20.250	20.250	19.700	20.100	20.100	57,486
2025-07-24	20.400	20.400	20.100	20.100	20.100	35,200
2025-07-23	20.300	20.500	20.100	20.200	20.200	102,001
2025-07-22	20.500	20.600	20.400	20.400	20.400	47,147
2025-07-21	20.700	20.800	20.350	20.550	20.550	79,385
2025-07-18	20.600	20.700	20.500	20.650	20.650	95,315
2025-07-17	20.650	20.700	20.500	20.500	20.500	92,002
2025-07-16	20.550	20.800	20.550	20.650	20.650	78,000
2025-07-15	20.500	20.600	20.500	20.550	20.550	112,049
2025-07-14	20.500	20.500	20.350	20.500	20.500	48,300
2025-07-11	20.800	20.800	20.250	20.500	20.500	123,000
2025-07-10	20.600	20.900	20.600	20.700	20.700	57,000
2025-07-09	20.700	20.800	20.700	20.700	20.700	24,096
2025-07-08	20.750	20.800	20.700	20.700	20.700	28,000
2025-07-07	20.800	21.300	20.300	20.650	20.650	166,000
2025-07-04	20.800	20.900	20.300	20.800	20.800	39,000
2025-07-03	20.800	20.850	20.800	20.850	20.850	11,076
2025-07-02	20.700	20.700	20.500	20.550	20.550	5,000
2025-07-01	21.000	21.000	20.550	20.700	20.700	39,000
2025-06-30	20.700	20.700	20.500	20.550	20.550	18,000
2025-06-27	20.750	20.750	20.500	20.550	20.550	8,000
2025-06-26	20.750	20.950	20.750	20.750	20.750	40,000
2025-06-25	20.650	20.750	20.650	20.700	20.700	6,114
2025-06-24	20.700	20.950	20.600	20.700	20.700	52,050
2025-06-23	20.750	20.800	20.200	20.650	20.650	143,144
2025-06-20	20.600	20.800	20.500	20.750	20.750	44,382
2025-06-19	20.600	20.650	20.600	20.600	20.600	27,000
2025-06-18	20.700	21.000	20.500	20.600	20.600	72,001
2025-06-17	20.850	20.900	20.700	20.700	20.700	51,048
2025-06-16	21.000	21.000	20.800	20.800	20.800	23,237
2025-06-13	20.800	20.800	20.800	20.800	20.800	1,000
2025-06-12	20.750	20.800	20.750	20.750	20.750	22,100
2025-06-11	20.850	21.000	20.850	20.900	20.900	64,000
2025-06-10	20.850	20.900	20.800	20.850	20.850	46,095
2025-06-09	20.850	20.900	20.850	20.850	20.850	43,002
2025-06-06	20.950	20.950	20.850	20.850	20.850	12,495
2025-06-05	21.200	21.250	21.000	21.000	21.000	35,000
2025-06-04	21.150	21.500	20.950	21.100	21.100	73,000
2025-06-03	21.200	21.200	20.850	20.900	20.900	55,000
2025-06-02	20.900	20.900	20.850	20.900	20.900	6,000
2025-05-29	21.200	21.200	21.050	21.100	21.100	9,000
2025-05-28	21.050	21.050	21.000	21.050	21.050	20,000
2025-05-27	20.950	21.000	20.950	20.950	20.950	25,000
2025-05-26	20.950	21.000	20.850	21.000	21.000	74,005
2025-05-23	21.050	21.100	20.950	20.950	20.950	5,023
2025-05-22	21.000	21.050	20.850	20.900	20.900	15,000
2025-05-21	20.800	21.100	20.700	21.000	21.000	122,000
2025-05-20	20.900	21.000	20.700	20.800	20.800	75,428
2025-05-19	20.900	20.900	20.900	20.900	20.900	1,040
2025-05-16	21.100	21.400	21.100	21.400	21.400	94,031
2025-05-15	20.800	21.250	20.650	21.100	21.100	132,047
2025-05-14	20.950	20.950	20.700	20.800	20.800	26,300
2025-05-13	20.750	20.800	20.650	20.800	20.800	68,129
2025-05-12	20.700	20.750	20.600	20.650	20.650	85,096
2025-05-09	20.400	20.650	20.400	20.650	20.650	11,044
2025-05-08	20.650	20.700	20.550	20.600	20.600	28,000
2025-05-07	20.450	20.700	20.400	20.700	20.700	22,061
2025-05-06	21.000	21.000	20.150	20.600	20.600	148,489
2025-05-05	20.700	21.100	20.100	21.000	21.000	216,288
2025-05-02	20.700	20.750	20.600	20.700	20.700	74,050

← NewerPage 6 of 21 · 1,224 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.