Golden Bridge Electech Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	24.650	25.150	24.400	24.450	24.450	667,137
2026-10-19	24.700	24.750	23.900	24.650	24.650	826,287
2026-10-16	25.000	25.600	24.850	25.200	25.200	736,516
2026-10-15	24.850	25.600	24.800	24.800	24.800	1,494,778
2026-10-14	25.850	26.150	25.550	26.000	26.000	1,406,946
2026-10-13	27.000	27.100	25.800	25.800	25.800	2,874,214
2026-10-12	27.050	28.150	26.950	27.700	27.700	2,221,545
2026-10-08	27.150	27.650	26.800	27.050	27.050	1,668,681
2026-10-07	28.050	28.350	26.650	26.950	26.950	4,226,050
2026-10-06	29.400	29.550	28.000	28.000	28.000	4,058,816
2026-10-05	29.350	30.250	28.550	29.250	29.250	6,944,126
2026-10-02	29.450	29.500	28.500	29.100	29.100	4,651,295
2026-10-01	29.550	31.000	29.300	29.300	29.300	10,822,823
2026-09-30	29.400	30.450	28.200	29.600	29.600	20,049,311
2026-09-29	25.900	28.500	25.900	28.500	28.500	9,917,971
2026-09-24	26.000	26.750	25.900	25.950	25.950	2,297,456
2026-09-23	26.750	27.400	25.800	26.050	26.050	3,350,609
2026-09-22	28.250	28.450	26.200	27.200	27.200	5,829,557
2026-09-21	27.450	29.400	27.100	28.000	28.000	11,839,614
2026-09-18	26.050	27.700	25.500	27.450	27.450	12,594,345
2026-09-17	24.000	26.050	23.700	26.050	26.050	13,044,383
2026-09-16	23.100	24.300	23.050	23.700	23.700	1,959,000
2026-09-15	23.750	23.750	22.950	22.950	22.950	1,873,000
2026-09-14	22.800	23.650	22.650	23.250	23.250	1,440,002
2026-09-11	21.800	23.750	21.800	23.550	23.550	2,943,208
2026-09-10	22.500	22.800	22.000	22.100	22.100	814,060
2026-09-09	23.300	23.550	22.500	22.650	22.650	1,929,000
2026-09-08	25.150	25.200	24.200	24.500	23.500	4,141,180
2026-09-07	24.000	25.000	23.550	24.800	23.788	2,432,266
2026-09-04	24.150	24.300	23.300	23.750	22.781	866,000
2026-09-03	23.950	24.750	23.700	23.750	22.781	1,530,097
2026-09-02	23.100	24.300	23.050	23.650	23.650	2,099,040
2026-09-01	23.250	23.400	23.050	23.050	23.050	451,144
2026-08-31	23.100	23.600	23.000	23.150	23.150	479,001
2026-08-28	23.400	23.600	23.000	23.000	23.000	544,990
2026-08-27	22.550	23.800	22.550	23.200	23.200	1,226,041
2026-08-26	22.300	22.800	22.300	22.450	22.450	486,070
2026-08-25	22.300	22.650	22.150	22.400	22.400	382,036
2026-08-24	22.250	22.500	22.200	22.400	22.400	431,000
2026-08-21	22.200	22.350	22.100	22.200	22.200	233,000
2026-08-20	22.300	22.550	22.100	22.150	22.150	434,000
2026-08-19	22.100	22.650	21.950	22.150	22.150	424,500
2026-08-18	22.300	22.700	22.200	22.250	22.250	408,120
2026-08-17	23.000	23.500	22.400	22.400	22.400	900,000
2026-08-14	23.000	23.100	22.550	22.700	22.700	501,391
2026-08-13	22.350	23.150	22.200	23.000	23.000	971,002
2026-08-12	22.100	22.450	22.050	22.250	22.250	643,004
2026-08-11	21.800	22.100	21.600	22.000	22.000	613,015
2026-08-10	21.900	22.200	21.550	21.650	21.650	586,000
2026-08-07	21.150	21.700	21.150	21.300	21.300	421,195
2026-08-06	21.850	21.850	21.050	21.250	21.250	648,001
2026-08-05	20.750	21.950	20.700	21.950	21.950	860,500
2026-08-04	20.000	20.550	19.900	20.400	20.400	305,100
2026-08-03	20.000	20.400	19.800	20.050	20.050	558,001
2026-07-31	19.900	20.150	19.650	20.050	20.050	463,749
2026-07-30	19.000	19.650	18.850	18.950	18.950	603,000
2026-07-29	20.150	20.300	18.650	19.250	19.250	1,353,010
2026-07-28	20.600	20.650	19.850	20.000	20.000	755,043
2026-07-27	21.200	21.200	20.600	20.800	20.800	521,000
2026-07-24	20.800	21.250	20.750	20.950	20.950	367,000

Page 1 of 5 · 244 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-09-17	0.1819 TWD
2019-09-18	0.1290 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.