Golden Bridge Electech Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	23.600	23.650	23.350	23.350	23.350	957,000
2023-02-07	23.550	23.750	23.350	23.350	23.350	1,125,003
2023-02-06	23.400	24.350	23.400	23.600	23.600	8,270,212
2023-02-03	23.800	23.800	23.250	23.500	23.500	2,463,300
2023-02-02	23.850	24.050	23.650	23.700	23.700	1,971,179
2023-02-01	23.650	23.700	23.150	23.700	23.700	2,748,167
2023-01-31	22.950	23.550	22.950	23.550	23.550	2,512,006
2023-01-30	23.050	23.100	22.700	23.000	23.000	1,451,120
2023-01-17	22.450	22.650	22.400	22.500	22.500	1,187,000
2023-01-16	22.750	22.750	22.300	22.500	22.500	1,414,000
2023-01-13	22.600	23.500	22.450	22.550	22.550	11,501,753
2023-01-12	22.800	22.950	22.500	22.550	22.550	1,189,000
2023-01-11	22.850	22.950	22.350	22.800	22.800	2,098,911
2023-01-10	23.600	23.650	22.750	22.750	22.750	2,897,100
2023-01-09	23.600	24.700	23.400	23.450	23.450	14,992,005
2023-01-06	22.700	23.450	22.700	23.450	23.450	3,190,009
2023-01-05	22.900	23.700	22.800	22.900	22.900	9,359,500
2023-01-04	22.700	22.950	22.450	22.950	22.950	2,078,763
2023-01-03	22.600	22.600	22.250	22.450	22.450	1,597,371
2022-12-30	22.500	23.050	22.400	22.600	22.600	6,931,195
2022-12-29	22.250	22.950	22.150	22.200	22.200	8,527,001
2022-12-28	22.600	22.650	22.000	22.350	22.350	2,280,083
2022-12-27	22.900	22.900	22.400	22.650	22.650	2,034,011
2022-12-26	23.350	23.400	22.600	22.600	22.600	1,974,059
2022-12-23	22.900	24.150	22.900	23.350	23.350	8,679,591
2022-12-22	23.300	23.800	22.900	23.400	23.400	6,002,601
2022-12-21	22.650	23.200	22.650	22.900	22.900	2,516,519
2022-12-20	23.350	23.550	22.400	22.400	22.400	3,273,000
2022-12-19	24.050	24.150	23.200	23.300	23.300	2,087,120
2022-12-16	24.600	24.600	23.700	24.000	24.000	3,291,060
2022-12-15	24.950	25.250	24.800	24.900	24.900	1,953,020
2022-12-14	24.350	25.200	24.350	25.000	25.000	3,634,120
2022-12-13	25.100	25.100	24.300	24.300	24.300	1,882,100
2022-12-12	24.300	24.900	24.250	24.700	24.700	1,907,209
2022-12-09	25.450	25.500	24.750	24.750	24.750	3,519,021
2022-12-08	25.050	25.700	24.750	25.300	25.300	4,112,011
2022-12-07	26.000	26.200	24.500	24.850	24.850	8,374,502
2022-12-06	27.000	27.050	25.850	25.950	25.950	6,103,001
2022-12-05	27.200	27.400	26.800	26.850	26.850	4,320,121
2022-12-02	27.100	27.350	26.850	26.900	26.900	5,183,050
2022-12-01	27.650	27.750	26.900	26.900	26.900	7,167,286
2022-11-30	28.100	28.900	26.600	27.150	27.150	24,425,380
2022-11-29	26.900	29.700	26.700	27.700	27.700	35,273,280
2022-11-28	26.200	27.100	25.800	27.100	27.100	6,949,032
2022-11-25	27.200	27.700	26.200	26.200	26.200	10,481,205
2022-11-24	26.950	27.100	26.200	26.900	26.900	7,726,418
2022-11-23	27.300	27.800	26.250	26.550	26.550	9,291,101
2022-11-22	27.400	27.650	26.850	26.850	26.850	7,167,436
2022-11-21	27.450	27.950	27.050	27.200	27.200	14,419,636
2022-11-18	27.150	29.000	27.000	27.150	27.150	33,501,531
2022-11-17	27.450	27.900	26.900	27.000	27.000	14,179,928
2022-11-16	27.200	27.700	26.700	27.100	27.100	13,948,870
2022-11-15	26.700	27.200	26.150	27.200	27.200	13,408,838
2022-11-14	26.600	28.000	26.600	26.700	26.700	22,662,263
2022-11-11	26.450	27.600	25.700	26.800	26.800	38,360,332
2022-11-10	25.750	25.950	25.000	25.450	25.450	12,092,493
2022-11-09	26.600	27.100	25.750	26.000	26.000	29,378,655
2022-11-08	27.800	28.600	24.900	26.400	26.400	63,146,191
2022-11-07	24.500	26.750	24.200	26.750	26.750	22,090,285
2022-11-04	23.800	24.900	23.800	24.350	24.350	22,716,903

← NewerPage 16 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.