Golden Bridge Electech Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	19.500	19.550	18.650	18.750	18.750	1,881,000
2023-05-10	19.150	19.500	19.150	19.500	19.500	452,006
2023-05-09	19.900	19.900	19.250	19.400	19.400	1,118,963
2023-05-08	20.100	20.200	19.750	19.750	19.750	678,011
2023-05-05	20.100	20.150	19.900	20.000	20.000	652,202
2023-05-04	20.000	20.200	19.550	19.850	19.850	1,819,150
2023-05-03	20.550	20.600	20.200	20.200	20.200	769,008
2023-05-02	20.800	20.800	20.450	20.550	20.550	698,050
2023-04-28	20.550	20.800	20.450	20.650	20.650	636,000
2023-04-27	20.600	20.650	20.200	20.400	20.400	808,000
2023-04-26	20.600	20.800	20.150	20.550	20.550	1,575,000
2023-04-25	22.500	22.600	20.800	20.950	20.950	2,712,000
2023-04-24	22.300	22.550	22.150	22.300	22.300	588,007
2023-04-21	22.650	22.800	22.100	22.300	22.300	2,036,100
2023-04-20	22.950	23.150	22.600	22.650	22.650	2,003,020
2023-04-19	23.400	23.650	23.000	23.050	23.050	1,895,687
2023-04-18	23.600	24.050	23.300	23.350	23.350	4,470,688
2023-04-17	23.000	23.500	22.800	23.450	23.450	2,056,348
2023-04-14	23.050	23.050	22.850	22.850	22.850	1,842,389
2023-04-13	23.450	23.550	22.800	22.850	22.850	4,004,441
2023-04-12	23.500	23.750	23.300	23.450	23.450	2,590,100
2023-04-11	23.800	23.900	23.500	23.500	23.500	2,259,000
2023-04-10	24.000	24.000	23.350	23.550	23.550	3,200,100
2023-04-07	24.050	24.350	23.850	23.950	23.950	2,239,100
2023-04-06	24.600	24.650	23.600	24.300	24.300	7,320,000
2023-03-31	25.050	25.900	24.900	24.900	24.900	23,545,250
2023-03-30	23.550	25.550	23.500	24.900	24.900	26,774,604
2023-03-29	22.950	23.300	22.600	23.250	23.250	1,914,011
2023-03-28	23.500	23.500	22.650	22.800	22.800	2,242,002
2023-03-27	23.200	23.900	22.950	23.550	23.550	6,773,253
2023-03-24	22.950	23.200	22.650	23.000	23.000	1,720,378
2023-03-23	23.300	23.450	22.800	22.850	22.850	1,582,150
2023-03-22	23.550	23.650	23.250	23.300	23.300	1,435,091
2023-03-21	23.300	23.450	23.150	23.300	23.300	1,582,500
2023-03-20	22.850	23.400	22.700	23.300	23.300	3,662,358
2023-03-17	23.250	24.000	22.600	22.950	22.950	10,453,301
2023-03-16	22.750	23.450	22.500	23.250	23.250	14,313,893
2023-03-15	22.650	23.450	22.450	23.000	23.000	5,908,501
2023-03-14	22.450	22.600	22.200	22.350	22.350	821,000
2023-03-13	22.550	22.800	22.100	22.600	22.600	1,348,002
2023-03-10	23.500	23.500	22.650	22.850	22.850	2,759,000
2023-03-09	23.850	24.050	23.500	23.850	23.850	3,531,302
2023-03-08	23.650	23.950	23.400	23.700	23.700	1,742,304
2023-03-07	23.500	23.850	23.350	23.700	23.700	2,796,377
2023-03-06	23.000	23.400	23.000	23.300	23.300	1,733,040
2023-03-03	22.600	22.900	22.500	22.800	22.800	974,176
2023-03-02	22.600	22.650	22.450	22.550	22.550	752,002
2023-03-01	22.900	22.900	22.550	22.550	22.550	669,106
2023-02-24	23.000	23.150	22.650	22.900	22.900	1,259,137
2023-02-23	22.800	23.500	22.800	22.950	22.950	3,135,088
2023-02-22	23.050	23.100	22.650	22.700	22.700	1,402,251
2023-02-21	23.500	23.600	23.200	23.250	23.250	1,261,100
2023-02-20	23.200	23.550	23.100	23.450	23.450	1,222,440
2023-02-17	23.150	23.400	23.100	23.200	23.200	634,001
2023-02-16	23.100	23.450	23.100	23.250	23.250	775,000
2023-02-15	23.150	23.300	22.900	23.000	23.000	748,298
2023-02-14	23.600	23.700	23.150	23.150	23.150	1,569,300
2023-02-13	22.500	23.700	22.200	23.500	23.500	2,885,149
2023-02-10	23.450	23.550	22.550	22.700	22.700	2,162,788
2023-02-09	23.500	23.550	23.350	23.400	23.400	1,019,000

← NewerPage 15 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.