Golden Bridge Electech Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	15.000	15.200	14.950	15.100	15.100	265,047
2024-01-26	14.550	15.350	14.550	15.050	15.050	929,331
2024-01-25	14.750	14.800	14.500	14.600	14.600	180,689
2024-01-24	14.850	14.850	14.600	14.650	14.650	284,006
2024-01-23	14.600	14.950	14.550	14.850	14.850	288,510
2024-01-22	14.350	14.800	14.350	14.600	14.600	366,650
2024-01-19	14.500	14.600	14.100	14.300	14.300	318,110
2024-01-18	14.500	14.750	14.350	14.500	14.500	208,600
2024-01-17	14.850	14.850	14.400	14.500	14.500	449,001
2024-01-16	15.200	15.200	14.850	14.850	14.850	339,001
2024-01-15	15.350	15.350	15.150	15.250	15.250	179,010
2024-01-12	15.150	15.300	15.000	15.300	15.300	149,020
2024-01-11	14.850	15.150	14.850	15.150	15.150	222,017
2024-01-10	15.100	15.200	14.850	14.950	14.950	307,172
2024-01-09	15.450	15.450	15.100	15.100	15.100	253,100
2024-01-08	15.650	15.750	15.300	15.300	15.300	210,850
2024-01-05	15.700	15.750	15.500	15.500	15.500	159,000
2024-01-04	15.400	15.800	15.400	15.500	15.500	221,000
2024-01-03	15.550	15.600	15.300	15.400	15.400	326,006
2024-01-02	15.900	16.050	15.650	15.700	15.700	345,300
2023-12-29	16.100	16.200	15.900	15.900	15.900	539,951
2023-12-28	16.350	16.350	15.900	16.100	16.100	1,023,006
2023-12-27	15.400	16.500	15.300	16.350	16.350	2,059,398
2023-12-26	15.250	15.350	15.100	15.250	15.250	195,140
2023-12-25	15.300	15.350	15.100	15.300	15.300	257,701
2023-12-22	15.600	15.700	15.200	15.300	15.300	280,986
2023-12-21	15.250	15.500	15.200	15.450	15.450	202,056
2023-12-20	15.250	15.600	15.250	15.450	15.450	193,104
2023-12-19	15.900	15.900	15.200	15.300	15.300	459,664
2023-12-18	15.850	16.150	15.650	15.750	15.750	487,434
2023-12-15	15.900	16.100	15.600	15.750	15.750	451,000
2023-12-14	16.450	16.600	15.800	15.800	15.800	739,005
2023-12-13	15.250	16.100	15.000	16.050	16.050	1,265,099
2023-12-12	15.500	15.700	15.150	15.250	15.250	437,010
2023-12-11	15.700	15.750	15.450	15.500	15.500	274,005
2023-12-08	15.800	15.800	15.450	15.650	15.650	468,010
2023-12-07	15.800	15.800	15.600	15.750	15.750	307,736
2023-12-06	15.650	15.850	15.650	15.700	15.700	243,001
2023-12-05	15.950	15.950	15.650	15.650	15.650	316,074
2023-12-04	15.750	16.000	15.750	16.000	16.000	441,100
2023-12-01	15.750	16.000	15.750	15.750	15.750	431,100
2023-11-30	16.050	16.050	15.800	15.850	15.850	263,300
2023-11-29	16.050	16.100	15.850	15.900	15.900	376,449
2023-11-28	15.650	16.050	15.650	15.900	15.900	508,050
2023-11-27	16.050	16.100	15.650	15.650	15.650	666,000
2023-11-24	16.200	16.300	16.000	16.050	16.050	470,205
2023-11-23	16.750	16.950	16.200	16.200	16.200	927,251
2023-11-22	16.300	16.600	16.200	16.600	16.600	1,181,921
2023-11-21	16.300	16.300	16.000	16.100	16.100	707,200
2023-11-20	16.200	16.300	15.950	16.100	16.100	966,371
2023-11-17	16.400	16.500	16.000	16.150	16.150	1,026,751
2023-11-16	16.400	16.850	16.050	16.350	16.350	1,495,850
2023-11-15	16.450	17.600	16.200	16.500	16.500	3,750,550
2023-11-14	16.450	16.500	15.800	16.000	16.000	1,395,501
2023-11-13	16.800	16.850	16.050	16.500	16.500	2,135,379
2023-11-10	15.550	16.850	15.500	16.850	16.850	3,917,626
2023-11-09	16.000	16.000	15.200	15.350	15.350	967,350
2023-11-08	16.300	16.300	15.500	15.900	15.900	1,489,001
2023-11-07	16.700	16.800	15.850	16.100	16.100	3,646,362
2023-11-06	15.050	16.300	15.050	16.300	16.300	4,669,036

← NewerPage 12 of 21 · 1,221 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.