Golden Bridge Electech Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	22.850	24.600	22.600	24.200	24.200	29,981,466
2022-11-02	23.100	25.000	23.100	23.500	23.500	60,999,108
2022-11-01	21.150	23.150	20.800	23.150	23.150	30,895,407
2022-10-31	19.400	21.050	19.350	21.050	21.050	13,884,199
2022-10-28	19.550	20.000	19.150	19.150	19.150	3,307,500
2022-10-27	19.100	19.900	19.100	19.650	19.650	3,354,333
2022-10-26	19.400	19.500	18.800	18.900	18.900	2,923,262
2022-10-25	19.500	19.600	19.150	19.200	19.200	2,095,149
2022-10-24	19.500	19.900	19.400	19.400	19.400	3,305,000
2022-10-21	19.650	19.800	18.850	19.100	19.100	4,095,100
2022-10-20	20.050	20.300	19.400	19.700	19.700	4,723,228
2022-10-19	20.450	21.000	20.250	20.300	20.300	3,730,009
2022-10-18	21.350	21.450	20.350	20.550	20.550	4,671,001
2022-10-17	20.500	20.750	19.500	20.700	20.700	7,194,094
2022-10-14	21.200	21.800	20.650	21.250	21.250	9,166,103
2022-10-13	21.650	21.850	19.850	20.000	20.000	8,178,171
2022-10-12	21.600	22.300	21.550	21.950	21.950	7,384,000
2022-10-11	22.700	23.100	21.400	21.500	21.500	6,945,233
2022-10-07	22.900	23.900	22.800	23.650	23.650	17,405,590
2022-10-06	23.600	23.900	22.600	22.650	22.650	10,753,085
2022-10-05	24.250	25.500	23.600	23.700	23.700	38,206,031
2022-10-04	22.150	23.250	21.300	23.250	23.250	7,619,000
2022-10-03	20.800	21.400	20.550	21.150	21.150	3,681,004
2022-09-30	20.650	21.450	20.450	21.250	21.250	3,950,004
2022-09-29	21.900	22.400	21.650	21.700	21.700	4,689,000
2022-09-28	22.550	22.600	21.100	21.250	21.250	6,131,080
2022-09-27	22.500	22.700	22.150	22.500	22.500	4,506,150
2022-09-26	22.850	23.450	22.100	22.100	22.100	6,401,010
2022-09-23	25.100	25.100	23.400	23.400	23.400	6,882,368
2022-09-22	24.100	25.100	23.850	24.950	24.950	4,799,330
2022-09-21	24.100	24.600	23.500	24.400	24.400	7,754,679
2022-09-20	24.550	24.800	24.200	24.450	24.450	4,879,301
2022-09-19	24.650	24.900	24.000	24.150	24.150	6,489,575
2022-09-16	25.600	25.800	24.450	24.650	24.650	9,557,935
2022-09-15	27.050	27.150	25.800	25.800	25.800	8,325,309
2022-09-14	26.350	27.200	26.300	26.900	26.900	7,307,153
2022-09-13	27.400	28.100	26.900	27.650	27.650	17,121,000
2022-09-12	26.600	27.300	25.600	27.200	27.200	11,901,237
2022-09-08	26.300	26.800	26.000	26.150	26.150	8,448,610
2022-09-07	26.150	26.550	25.250	25.750	25.750	9,124,030
2022-09-06	27.000	27.900	26.400	26.650	26.650	24,380,665
2022-09-05	26.900	27.200	26.000	26.050	26.050	14,125,630
2022-09-02	28.700	28.900	26.800	26.800	26.800	17,370,791
2022-09-01	28.450	28.900	28.100	28.500	28.500	15,213,012
2022-08-31	29.300	30.000	28.500	28.500	28.500	23,652,263
2022-08-30	28.650	29.650	28.300	28.950	28.950	30,240,837
2022-08-29	28.300	29.600	27.650	28.150	28.150	35,911,370
2022-08-26	32.000	32.350	28.850	28.950	28.950	74,130,931
2022-08-25	27.150	29.450	27.000	29.450	29.450	24,969,493
2022-08-24	27.000	28.000	26.200	26.800	26.800	28,815,470
2022-08-23	27.050	27.800	26.200	27.000	27.000	28,687,967
2022-08-22	26.000	29.200	26.000	27.900	27.900	54,368,000
2022-08-19	29.350	30.200	26.200	26.800	26.800	80,818,228
2022-08-18	27.400	27.600	26.500	27.600	27.600	25,228,094
2022-08-17	23.350	25.100	23.100	25.100	25.100	68,029,709
2022-08-16	20.900	22.850	20.900	22.850	22.850	20,719,972
2022-08-15	21.300	21.350	20.650	20.800	20.800	11,517,115
2022-08-12	22.200	22.550	21.400	21.550	21.550	21,638,001
2022-08-11	21.500	23.450	20.300	22.500	22.500	40,980,676
2022-08-10	21.750	22.200	21.200	21.350	21.350	17,450,987

← NewerPage 17 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.