Golden Bridge Electech Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	19.800	20.150	19.300	19.700	19.700	1,402,208
2024-08-01	20.250	21.300	20.000	20.650	20.650	1,484,500
2024-07-31	18.800	20.200	18.800	19.750	19.750	1,546,000
2024-07-30	19.700	20.200	18.450	19.500	19.500	3,173,755
2024-07-29	20.850	22.200	19.950	20.500	20.500	2,697,033
2024-07-26	20.000	21.200	20.000	20.250	20.250	1,115,137
2024-07-23	20.850	22.250	20.850	21.700	21.700	1,398,414
2024-07-22	22.200	22.450	20.050	20.600	20.600	1,375,114
2024-07-19	22.200	22.800	22.050	22.200	22.200	871,186
2024-07-18	22.000	22.450	22.000	22.050	22.050	1,058,860
2024-07-17	22.000	22.950	22.000	22.450	22.450	1,025,237
2024-07-16	22.500	22.500	21.600	21.900	21.900	1,214,010
2024-07-15	22.500	22.700	22.000	22.250	22.250	1,263,500
2024-07-12	22.900	23.300	22.000	22.250	22.250	3,065,595
2024-07-11	23.950	23.950	22.600	23.450	23.450	4,028,936
2024-07-10	23.250	24.150	21.300	24.000	24.000	10,087,370
2024-07-09	21.100	22.950	21.000	22.950	22.950	7,748,270
2024-07-08	21.000	21.850	20.000	20.900	20.900	9,227,100
2024-07-05	19.500	20.100	18.400	20.100	20.100	7,444,603
2024-07-04	16.650	18.300	16.650	18.300	18.300	5,822,199
2024-07-03	16.800	17.000	16.300	16.650	16.650	1,733,032
2024-07-02	16.750	16.950	16.350	16.700	16.700	2,148,031
2024-07-01	15.400	16.750	15.200	16.750	16.750	3,490,391
2024-06-28	15.100	15.400	15.100	15.250	15.250	266,000
2024-06-27	15.000	15.200	15.000	15.100	15.100	153,070
2024-06-26	15.250	15.300	15.050	15.050	15.050	261,440
2024-06-25	15.250	15.250	14.850	15.250	15.250	357,000
2024-06-24	15.250	15.300	15.100	15.100	15.100	329,203
2024-06-21	15.450	15.600	15.200	15.400	15.400	287,294
2024-06-20	15.300	15.450	15.150	15.450	15.450	325,000
2024-06-19	15.350	15.500	15.050	15.200	15.200	813,001
2024-06-18	15.800	15.800	15.300	15.550	15.550	378,214
2024-06-17	15.300	15.800	15.300	15.650	15.650	495,203
2024-06-14	15.450	15.550	15.300	15.300	15.300	348,488
2024-06-13	15.350	15.650	15.250	15.500	15.500	362,182
2024-06-12	15.700	15.800	15.200	15.300	15.300	583,100
2024-06-11	15.750	16.200	15.500	15.700	15.700	1,513,303
2024-06-07	14.800	15.700	14.800	15.300	15.300	503,000
2024-06-06	15.700	15.700	14.800	14.800	14.800	901,001
2024-06-05	15.950	15.950	15.300	15.400	15.400	1,079,010
2024-06-04	15.300	15.950	15.250	15.950	15.950	1,836,511
2024-06-03	15.200	15.300	15.050	15.200	15.200	318,101
2024-05-31	15.050	15.450	15.050	15.150	15.150	462,295
2024-05-30	15.250	15.300	15.000	15.000	15.000	465,558
2024-05-29	15.500	15.550	15.200	15.350	15.350	732,000
2024-05-28	15.550	15.550	15.200	15.550	15.550	704,000
2024-05-27	14.850	15.700	14.850	15.550	15.550	1,824,002
2024-05-24	14.150	14.700	14.150	14.700	14.700	387,290
2024-05-23	14.650	14.650	14.300	14.300	14.300	456,000
2024-05-22	14.650	14.900	14.650	14.700	14.700	491,001
2024-05-21	14.350	14.750	14.250	14.650	14.650	520,074
2024-05-20	14.600	14.750	14.350	14.350	14.350	358,000
2024-05-17	14.400	14.750	14.250	14.500	14.500	740,000
2024-05-16	14.150	14.450	14.000	14.200	14.200	644,034
2024-05-15	13.800	14.050	13.800	14.050	14.050	426,232
2024-05-14	13.600	13.900	13.600	13.700	13.700	344,390
2024-05-13	13.750	13.750	13.500	13.600	13.600	171,060
2024-05-10	13.950	13.950	13.600	13.800	13.800	274,787
2024-05-09	13.850	13.950	13.750	13.950	13.950	480,000
2024-05-08	13.800	13.850	13.650	13.650	13.650	108,001

← NewerPage 10 of 21 · 1,216 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.