Golden Bridge Electech Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	13.500	14.850	13.500	14.850	14.850	1,992,557
2023-11-02	13.400	13.700	13.400	13.500	13.500	376,242
2023-11-01	13.500	13.500	13.100	13.350	13.350	389,001
2023-10-31	14.250	14.400	13.600	13.600	13.600	558,700
2023-10-30	14.850	15.000	14.000	14.200	14.200	986,011
2023-10-27	15.150	15.150	14.550	14.850	14.850	2,316,502
2023-10-26	14.200	15.150	13.650	15.150	15.150	3,504,092
2023-10-25	12.550	13.800	12.550	13.800	13.800	891,000
2023-10-24	12.550	12.700	12.500	12.550	12.550	356,000
2023-10-23	12.500	12.800	12.500	12.550	12.550	247,010
2023-10-20	12.650	12.800	12.500	12.600	12.600	254,000
2023-10-19	12.600	13.200	12.500	12.850	12.850	346,010
2023-10-18	13.200	13.200	12.700	12.700	12.700	437,010
2023-10-17	13.450	13.500	13.200	13.300	13.300	88,211
2023-10-16	13.550	13.550	13.400	13.450	13.450	129,000
2023-10-13	13.500	13.700	13.500	13.550	13.550	95,201
2023-10-12	13.600	13.750	13.500	13.600	13.600	117,000
2023-10-11	13.900	13.900	13.500	13.500	13.500	203,020
2023-10-06	13.900	14.200	13.900	13.900	13.900	139,007
2023-10-05	14.150	14.150	13.900	13.900	13.900	83,032
2023-10-04	14.000	14.000	13.800	13.800	13.800	200,071
2023-10-03	14.300	14.300	14.050	14.050	14.050	185,001
2023-10-02	14.150	14.350	14.150	14.300	14.300	125,011
2023-09-28	14.250	14.250	14.100	14.100	14.100	90,015
2023-09-27	14.150	14.250	14.150	14.150	14.150	74,100
2023-09-26	14.450	14.450	14.200	14.200	14.200	145,020
2023-09-25	14.300	14.450	14.250	14.400	14.400	103,154
2023-09-22	14.300	14.450	14.200	14.450	14.450	156,332
2023-09-21	14.350	14.450	14.250	14.400	14.400	101,020
2023-09-20	14.450	14.550	14.350	14.400	14.400	154,300
2023-09-19	14.350	14.600	14.250	14.600	14.600	301,307
2023-09-18	14.450	14.450	14.200	14.350	14.350	249,000
2023-09-15	14.700	14.750	14.450	14.550	14.550	242,001
2023-09-14	14.800	14.800	14.500	14.700	14.700	168,020
2023-09-13	14.600	14.650	14.400	14.650	14.650	135,001
2023-09-12	14.600	14.600	14.300	14.500	14.500	318,007
2023-09-11	15.500	15.500	14.900	14.950	14.950	391,012
2023-09-08	15.300	15.400	15.150	15.250	15.250	197,200
2023-09-07	15.500	15.550	15.200	15.350	15.350	323,010
2023-09-06	15.650	15.650	15.450	15.500	15.500	257,400
2023-09-05	16.100	16.100	15.550	15.600	15.600	471,010
2023-09-04	15.500	15.900	15.450	15.900	15.900	709,032
2023-09-01	15.150	15.750	14.950	15.500	15.500	822,000
2023-08-31	14.900	15.200	14.900	15.100	15.100	274,337
2023-08-30	14.850	15.100	14.800	14.900	14.900	274,400
2023-08-29	14.800	14.850	14.650	14.800	14.800	225,021
2023-08-28	15.000	15.050	14.800	14.800	14.800	204,107
2023-08-25	14.950	15.200	14.850	15.050	15.050	259,010
2023-08-24	15.050	15.250	14.800	14.850	14.850	231,250
2023-08-23	14.800	15.100	14.800	14.950	14.950	236,002
2023-08-22	15.200	15.250	14.800	14.800	14.800	379,050
2023-08-21	14.900	15.300	14.900	15.150	15.150	302,450
2023-08-18	15.100	15.500	14.900	14.900	14.900	427,501
2023-08-17	14.700	15.400	14.700	15.350	15.350	640,855
2023-08-16	14.450	15.150	14.300	15.000	15.000	611,020
2023-08-15	14.400	14.800	14.400	14.650	14.650	433,489
2023-08-14	14.800	15.000	14.300	14.300	14.300	528,000
2023-08-11	14.900	15.150	14.900	15.000	15.000	354,002
2023-08-10	15.450	15.450	15.000	15.000	15.000	912,003
2023-08-09	15.500	15.700	15.500	15.550	15.550	312,064

← NewerPage 13 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.