Good Finance Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 24.050 | 24.500 | 24.050 | 24.450 | 24.450 | 30,000 |
| 2024-10-29 | 24.100 | 24.250 | 24.000 | 24.150 | 24.150 | 37,000 |
| 2024-10-28 | 24.300 | 24.600 | 24.150 | 24.150 | 24.150 | 24,000 |
| 2024-10-25 | 24.000 | 24.450 | 23.800 | 24.200 | 24.200 | 106,000 |
| 2024-10-24 | 23.700 | 24.000 | 23.400 | 24.000 | 24.000 | 60,000 |
| 2024-10-23 | 23.950 | 24.050 | 23.500 | 23.700 | 23.700 | 131,000 |
| 2024-10-22 | 24.550 | 24.550 | 23.900 | 23.950 | 23.950 | 80,000 |
| 2024-10-21 | 25.000 | 25.000 | 24.600 | 24.750 | 24.750 | 77,000 |
| 2024-10-18 | 25.200 | 25.650 | 25.050 | 25.050 | 25.050 | 109,000 |
| 2024-10-17 | 25.000 | 25.050 | 24.900 | 25.000 | 25.000 | 25,000 |
| 2024-10-16 | 24.950 | 25.250 | 24.950 | 25.000 | 25.000 | 36,000 |
| 2024-10-15 | 25.100 | 25.100 | 24.950 | 25.000 | 25.000 | 12,000 |
| 2024-10-14 | 25.700 | 25.700 | 24.900 | 25.050 | 25.050 | 74,000 |
| 2024-10-11 | 25.150 | 25.400 | 25.000 | 25.150 | 25.150 | 86,000 |
| 2024-10-09 | 25.150 | 25.400 | 25.150 | 25.150 | 25.150 | 186,000 |
| 2024-10-08 | 25.950 | 25.950 | 25.400 | 25.400 | 25.400 | 46,000 |
| 2024-10-07 | 25.350 | 26.000 | 25.000 | 25.950 | 25.950 | 536,000 |
| 2024-10-04 | 25.800 | 25.800 | 24.900 | 25.000 | 25.000 | 118,000 |
| 2024-10-03 | 26.000 | 26.000 | 26.000 | 26.000 | 26.000 | 0 |
| 2024-10-02 | 26.000 | 26.000 | 26.000 | 26.000 | 26.000 | 0 |
| 2024-10-01 | 26.000 | 26.400 | 25.650 | 26.000 | 26.000 | 207,000 |
| 2024-09-30 | 26.000 | 26.000 | 25.700 | 25.950 | 25.950 | 126,000 |
| 2024-09-27 | 25.950 | 26.350 | 25.600 | 25.950 | 25.950 | 351,000 |
| 2024-09-26 | 26.250 | 26.450 | 25.550 | 25.950 | 25.950 | 274,000 |
| 2024-09-25 | 24.600 | 26.200 | 24.600 | 26.200 | 26.200 | 587,000 |
| 2024-09-24 | 24.800 | 25.250 | 24.600 | 24.600 | 24.600 | 178,000 |
| 2024-09-23 | 25.650 | 25.750 | 25.050 | 25.050 | 25.050 | 243,000 |
| 2024-09-20 | 24.300 | 25.950 | 23.750 | 25.950 | 25.950 | 1,235,000 |
| 2024-09-19 | 22.600 | 24.650 | 22.400 | 24.650 | 24.650 | 615,000 |
| 2024-09-18 | 22.550 | 22.550 | 22.450 | 22.450 | 22.450 | 105,000 |
| 2024-09-16 | 22.500 | 22.700 | 22.450 | 22.500 | 22.500 | 64,000 |
| 2024-09-13 | 22.500 | 22.550 | 22.300 | 22.450 | 22.450 | 36,000 |
| 2024-09-12 | 22.950 | 23.000 | 22.550 | 22.550 | 22.550 | 149,000 |
| 2024-09-11 | 22.350 | 22.750 | 22.350 | 22.550 | 22.550 | 127,000 |
| 2024-09-10 | 22.500 | 22.750 | 22.250 | 22.500 | 22.500 | 404,000 |
| 2024-09-09 | 22.400 | 22.400 | 22.000 | 22.300 | 22.300 | 96,000 |
| 2024-09-06 | 22.100 | 22.600 | 22.100 | 22.450 | 22.450 | 395,000 |
| 2024-09-05 | 21.800 | 22.400 | 21.800 | 22.100 | 22.100 | 243,000 |
| 2024-09-04 | 21.800 | 21.950 | 21.200 | 21.800 | 21.800 | 452,000 |
| 2024-09-03 | 22.000 | 22.250 | 21.600 | 22.000 | 22.000 | 217,000 |
| 2024-09-02 | 22.050 | 22.300 | 21.900 | 22.000 | 22.000 | 105,000 |
| 2024-08-30 | 21.700 | 22.050 | 21.550 | 22.050 | 22.050 | 144,000 |
| 2024-08-29 | 21.550 | 21.900 | 21.550 | 21.800 | 21.800 | 193,000 |
| 2024-08-28 | 21.750 | 21.750 | 21.350 | 21.550 | 21.550 | 173,000 |
| 2024-08-27 | 21.400 | 21.450 | 21.100 | 21.400 | 21.400 | 145,000 |
| 2024-08-26 | 21.600 | 21.600 | 21.200 | 21.500 | 21.500 | 111,000 |
| 2024-08-23 | 21.550 | 21.550 | 21.400 | 21.400 | 21.400 | 119,000 |
| 2024-08-22 | 21.450 | 21.600 | 21.350 | 21.550 | 21.550 | 71,000 |
| 2024-08-21 | 21.450 | 21.550 | 21.300 | 21.450 | 21.450 | 92,000 |
| 2024-08-20 | 21.950 | 21.950 | 21.400 | 21.450 | 21.450 | 154,000 |
| 2024-08-19 | 21.400 | 21.850 | 21.200 | 21.600 | 21.600 | 143,000 |
| 2024-08-16 | 21.600 | 21.750 | 21.150 | 21.400 | 21.400 | 250,000 |
| 2024-08-15 | 21.850 | 21.850 | 21.450 | 21.450 | 21.450 | 118,000 |
| 2024-08-14 | 21.400 | 22.150 | 21.400 | 21.900 | 21.900 | 146,000 |
| 2024-08-13 | 21.100 | 21.650 | 20.800 | 21.600 | 21.600 | 181,000 |
| 2024-08-12 | 20.250 | 21.350 | 20.250 | 21.300 | 21.300 | 272,000 |
| 2024-08-09 | 21.250 | 21.950 | 21.150 | 21.150 | 21.150 | 204,000 |
| 2024-08-08 | 21.250 | 21.400 | 21.100 | 21.250 | 21.250 | 156,000 |
| 2024-08-07 | 21.150 | 21.750 | 20.900 | 21.600 | 21.600 | 267,000 |
| 2024-08-06 | 20.400 | 21.100 | 19.400 | 20.750 | 20.750 | 310,000 |
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.