Golden Bridge Electech Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	13.550	13.900	13.550	13.800	13.800	261,000
2024-05-06	13.550	13.750	13.500	13.600	13.600	333,001
2024-05-03	13.550	13.850	13.550	13.550	13.550	302,000
2024-05-02	13.450	13.750	13.300	13.700	13.700	464,000
2024-04-30	13.500	13.550	13.350	13.500	13.500	227,007
2024-04-29	13.300	13.600	13.300	13.600	13.600	347,000
2024-04-26	13.350	13.600	13.250	13.450	13.450	390,000
2024-04-25	13.400	13.500	13.250	13.500	13.500	187,096
2024-04-24	13.350	13.600	13.300	13.500	13.500	290,302
2024-04-23	13.450	13.650	13.200	13.450	13.450	397,000
2024-04-22	13.200	13.650	13.100	13.250	13.250	601,000
2024-04-19	13.550	13.700	13.000	13.200	13.200	872,000
2024-04-18	13.600	13.800	13.500	13.750	13.750	315,000
2024-04-17	13.800	13.950	13.600	13.800	13.800	366,001
2024-04-16	13.850	13.900	13.300	13.750	13.750	756,000
2024-04-15	13.850	14.150	13.800	14.000	14.000	380,002
2024-04-12	14.150	14.200	13.800	14.150	14.150	599,000
2024-04-11	14.500	14.500	14.000	14.150	14.150	454,001
2024-04-10	14.000	14.750	14.000	14.600	14.600	1,023,001
2024-04-09	13.800	14.000	13.700	13.850	13.850	234,002
2024-04-08	13.750	13.950	13.650	13.850	13.850	262,226
2024-04-03	13.750	14.050	13.650	14.000	14.000	442,001
2024-04-02	13.850	14.050	13.750	13.850	13.850	214,020
2024-04-01	14.000	14.100	13.900	14.050	14.050	206,088
2024-03-29	14.150	14.250	14.000	14.000	14.000	211,000
2024-03-28	14.150	14.300	14.050	14.250	14.250	182,119
2024-03-27	14.050	14.250	13.900	14.250	14.250	353,119
2024-03-26	14.100	14.300	13.900	14.200	14.200	369,000
2024-03-25	13.900	14.350	13.900	14.150	14.150	291,033
2024-03-22	13.800	14.100	13.650	13.900	13.900	294,180
2024-03-21	13.650	13.950	13.600	13.850	13.850	420,000
2024-03-20	13.700	13.900	13.600	13.800	13.800	330,085
2024-03-19	14.000	14.000	13.550	13.900	13.900	256,000
2024-03-18	13.800	14.000	13.650	14.000	14.000	314,757
2024-03-15	13.900	14.150	13.900	13.950	13.950	229,001
2024-03-14	14.200	14.250	13.900	14.000	14.000	315,112
2024-03-13	14.300	14.300	13.900	14.200	14.200	452,016
2024-03-12	14.450	14.550	14.300	14.450	14.450	218,160
2024-03-11	14.050	14.450	14.050	14.450	14.450	244,010
2024-03-08	14.650	14.650	14.000	14.200	14.200	743,001
2024-03-07	15.250	15.250	14.550	14.650	14.650	807,021
2024-03-06	15.100	15.400	15.050	15.300	15.300	289,000
2024-03-05	15.250	15.500	15.100	15.250	15.250	372,101
2024-03-04	15.200	15.700	15.100	15.300	15.300	562,000
2024-03-01	15.400	15.650	15.250	15.250	15.250	504,843
2024-02-29	15.300	15.400	15.100	15.400	15.400	403,000
2024-02-27	15.350	15.500	15.000	15.300	15.300	460,650
2024-02-26	15.200	15.550	15.200	15.350	15.350	345,001
2024-02-23	15.400	15.500	15.150	15.350	15.350	347,550
2024-02-22	15.450	15.800	15.300	15.450	15.450	399,700
2024-02-21	15.300	15.750	15.200	15.550	15.550	737,001
2024-02-20	15.700	16.000	15.200	15.300	15.300	591,460
2024-02-19	15.250	15.700	15.250	15.600	15.600	651,751
2024-02-16	14.600	15.250	14.600	15.250	15.250	567,000
2024-02-15	14.550	14.800	14.350	14.800	14.800	345,148
2024-02-05	14.800	14.800	14.500	14.550	14.550	417,103
2024-02-02	15.200	15.350	14.700	14.900	14.900	426,541
2024-02-01	15.000	15.300	14.850	15.000	15.000	305,721
2024-01-31	14.950	15.350	14.950	14.950	14.950	343,000
2024-01-30	15.100	15.100	14.750	14.900	14.900	217,033

← NewerPage 11 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.