Golden Bridge Electech Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	16.050	16.200	15.650	15.650	15.650	655,068
2023-08-07	16.300	16.300	16.000	16.100	16.100	428,012
2023-08-04	16.150	16.300	16.000	16.300	16.300	596,642
2023-08-02	16.150	17.150	16.150	16.250	16.250	1,969,029
2023-08-01	16.250	16.500	16.150	16.150	16.150	516,139
2023-07-31	16.500	16.750	16.250	16.250	16.250	1,137,310
2023-07-28	17.450	17.450	16.300	16.500	16.500	3,585,100
2023-07-27	15.550	16.950	15.550	16.950	16.950	3,063,000
2023-07-26	15.600	15.800	15.450	15.450	15.450	487,002
2023-07-25	15.450	15.850	15.450	15.700	15.700	683,100
2023-07-24	16.100	16.100	15.350	15.450	15.450	1,115,000
2023-07-21	16.400	16.400	16.000	16.050	16.050	705,000
2023-07-20	16.350	16.600	16.200	16.400	16.400	505,000
2023-07-19	16.400	16.600	16.200	16.200	16.200	668,002
2023-07-18	16.900	16.900	16.350	16.350	16.350	1,040,000
2023-07-17	16.800	17.100	16.300	16.850	16.850	893,000
2023-07-14	16.800	17.050	16.700	16.800	16.800	719,302
2023-07-13	17.200	17.350	16.750	16.800	16.800	1,508,202
2023-07-12	17.600	17.750	17.150	17.200	17.200	985,115
2023-07-11	17.700	18.000	17.550	17.550	17.550	523,000
2023-07-10	18.200	18.200	17.650	17.700	17.700	1,162,043
2023-07-07	18.350	18.500	18.050	18.200	18.200	1,743,002
2023-07-06	19.200	19.200	18.350	18.700	18.700	5,489,900
2023-07-05	17.750	19.300	17.700	19.300	19.300	8,505,127
2023-07-04	17.600	17.800	17.450	17.550	17.550	860,000
2023-07-03	17.650	17.800	17.600	17.650	17.650	488,398
2023-06-30	18.000	18.000	17.600	17.650	17.650	332,453
2023-06-29	17.600	17.750	17.450	17.600	17.600	434,120
2023-06-28	17.300	17.850	17.300	17.550	17.550	685,001
2023-06-27	17.650	17.800	17.250	17.250	17.250	766,000
2023-06-26	17.800	17.850	17.200	17.700	17.700	1,072,151
2023-06-21	18.000	18.100	17.700	17.800	17.800	1,030,002
2023-06-20	18.100	18.250	18.000	18.050	18.050	541,000
2023-06-19	18.100	18.300	18.000	18.200	18.200	625,000
2023-06-16	18.350	18.500	18.050	18.100	18.100	837,100
2023-06-15	18.400	18.450	18.050	18.350	18.350	1,394,208
2023-06-14	18.650	18.850	18.450	18.450	18.450	569,000
2023-06-13	18.450	18.850	18.350	18.650	18.650	828,002
2023-06-12	18.600	18.900	18.350	18.400	18.400	1,170,000
2023-06-09	19.050	19.200	18.750	18.900	18.900	988,004
2023-06-08	19.450	19.600	19.000	19.000	19.000	1,109,009
2023-06-07	19.500	19.750	19.400	19.650	19.650	434,001
2023-06-06	19.900	20.100	19.450	19.450	19.450	935,000
2023-06-05	20.050	20.150	19.900	19.950	19.950	1,202,358
2023-06-02	19.850	19.950	19.750	19.950	19.950	736,187
2023-06-01	20.100	20.600	19.800	19.850	19.850	1,502,000
2023-05-31	19.700	20.050	19.650	19.800	19.800	803,010
2023-05-30	20.000	20.050	19.700	19.700	19.700	488,000
2023-05-29	19.500	20.100	19.500	20.000	20.000	1,117,000
2023-05-26	20.000	20.000	19.450	19.500	19.500	967,025
2023-05-25	20.000	20.000	19.650	19.900	19.900	876,000
2023-05-24	19.800	20.100	19.550	20.000	20.000	1,444,015
2023-05-23	19.050	19.850	18.850	19.850	19.850	1,817,500
2023-05-22	18.550	19.050	18.400	19.050	19.050	818,766
2023-05-19	18.900	19.200	18.500	18.550	18.550	632,838
2023-05-18	19.200	19.200	18.650	18.750	18.750	650,225
2023-05-17	18.400	19.150	18.400	18.950	18.950	1,024,092
2023-05-16	18.450	18.700	18.450	18.500	18.500	657,000
2023-05-15	18.700	18.750	18.250	18.450	18.450	729,210
2023-05-12	19.000	19.150	18.600	18.700	18.700	813,321

← NewerPage 14 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.