Good Finance Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	23.800	24.050	22.950	23.650	23.650	241,000
2025-01-22	23.700	24.500	23.700	24.000	24.000	92,000
2025-01-21	23.550	24.000	23.550	23.900	23.900	13,000
2025-01-20	23.650	24.100	23.600	23.800	23.800	22,000
2025-01-17	24.000	24.000	23.500	23.700	23.700	69,000
2025-01-16	23.350	24.000	23.350	24.000	24.000	39,000
2025-01-15	23.900	23.900	23.650	23.650	23.650	29,000
2025-01-14	23.750	23.850	23.600	23.850	23.850	19,000
2025-01-13	23.700	23.700	23.450	23.500	23.500	34,000
2025-01-10	23.550	23.550	23.300	23.500	23.500	35,000
2025-01-09	24.200	24.200	23.200	23.550	23.550	124,000
2025-01-08	24.100	24.100	23.700	23.750	23.750	43,000
2025-01-07	24.300	24.400	24.000	24.150	24.150	83,000
2025-01-06	23.700	24.100	23.650	24.100	24.100	118,000
2025-01-03	23.750	23.800	23.650	23.700	23.700	66,000
2025-01-02	23.650	23.900	23.500	23.800	23.800	41,000
2024-12-31	23.150	23.950	23.150	23.650	23.650	27,000
2024-12-30	23.550	23.700	23.500	23.700	23.700	75,000
2024-12-27	23.600	23.800	23.550	23.600	23.600	41,000
2024-12-26	23.600	23.600	23.500	23.600	23.600	34,000
2024-12-25	23.850	23.850	23.650	23.650	23.650	35,000
2024-12-24	23.850	24.100	23.750	23.800	23.800	62,000
2024-12-23	24.050	24.050	23.850	23.850	23.850	10,000
2024-12-20	24.050	24.050	24.050	24.050	24.050	1,000
2024-12-19	23.150	23.450	23.150	23.300	23.300	32,000
2024-12-18	23.950	23.950	23.550	23.600	23.600	20,000
2024-12-17	24.200	24.200	23.600	23.650	23.650	99,000
2024-12-16	24.000	24.200	23.800	23.800	23.800	199,000
2024-12-13	23.750	24.100	23.200	23.600	23.600	101,000
2024-12-12	23.850	24.000	23.750	24.000	24.000	106,000
2024-12-11	23.800	23.950	23.800	23.850	23.850	26,000
2024-12-10	24.400	24.400	23.850	24.100	24.100	239,000
2024-12-09	24.600	24.650	23.900	24.050	24.050	59,000
2024-12-06	24.050	24.150	24.000	24.100	24.100	30,000
2024-12-05	23.900	24.150	23.900	24.150	24.150	11,000
2024-12-04	24.450	24.450	24.050	24.150	24.150	45,000
2024-12-03	24.150	24.400	24.050	24.100	24.100	40,000
2024-12-02	24.500	24.500	23.900	24.100	24.100	55,000
2024-11-29	23.450	24.000	23.450	23.850	23.850	43,000
2024-11-28	24.200	24.200	23.300	23.900	23.900	126,000
2024-11-27	24.600	24.600	24.050	24.050	24.050	102,000
2024-11-26	24.600	24.600	24.400	24.450	24.450	27,000
2024-11-25	24.550	24.650	24.550	24.550	24.550	49,000
2024-11-22	24.500	24.800	24.450	24.700	24.700	58,000
2024-11-21	24.350	24.750	24.350	24.550	24.550	5,000
2024-11-20	24.550	24.550	24.250	24.300	24.300	58,200
2024-11-19	24.450	24.600	24.450	24.550	24.550	35,000
2024-11-18	24.600	24.750	24.000	24.550	24.550	37,000
2024-11-15	24.550	24.850	24.550	24.600	24.600	28,000
2024-11-14	24.600	24.600	24.500	24.550	24.550	132,000
2024-11-13	24.900	24.900	24.500	24.500	24.500	23,000
2024-11-12	24.650	25.000	24.300	24.500	24.500	85,000
2024-11-11	24.650	24.700	24.500	24.550	24.550	101,000
2024-11-08	24.450	24.500	24.450	24.450	24.450	30,000
2024-11-07	24.500	24.500	24.450	24.450	24.450	22,000
2024-11-06	24.300	24.600	24.200	24.500	24.500	29,000
2024-11-05	24.650	24.850	24.400	24.500	24.500	16,000
2024-11-04	25.050	25.050	24.400	24.600	24.600	54,000
2024-11-01	24.400	24.800	24.400	24.800	24.800	96,000
2024-10-31	24.450	24.450	24.450	24.450	24.450	0

← NewerPage 8 of 21 · 1,225 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.