Golden Bridge Electech Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	23.000	23.750	20.700	21.200	21.200	21,414,365
2022-08-08	23.500	23.550	22.400	22.600	22.600	10,716,061
2022-08-05	25.850	25.850	24.500	24.850	24.850	5,908,105
2022-08-04	24.800	26.250	24.550	25.900	25.900	6,300,640
2022-08-03	23.850	24.300	23.500	24.250	24.250	3,777,000
2022-08-02	24.000	24.450	23.400	23.850	23.850	5,942,610
2022-08-01	22.550	23.300	22.300	23.100	23.100	5,317,150
2022-07-29	23.650	24.500	23.100	23.500	23.500	8,512,805
2022-07-28	22.400	23.100	21.950	23.100	23.100	7,430,475
2022-07-27	19.100	21.000	19.100	21.000	21.000	8,288,040
2022-07-26	19.550	19.550	18.400	19.100	19.100	5,482,000
2022-07-25	19.300	19.550	18.700	19.250	19.250	6,226,511
2022-07-22	18.450	19.800	17.700	19.300	19.300	12,172,264
2022-07-21	16.900	18.350	16.600	18.350	18.350	68,434,937
2022-07-20	16.400	17.250	15.600	16.700	16.700	76,018,833
2022-07-19	15.800	15.800	15.800	15.800	15.800	2,751,795
2022-07-18	13.900	14.400	13.800	14.400	14.400	7,522,097
2022-07-15	11.850	13.100	11.800	13.100	13.100	27,272,347
2022-07-14	11.250	12.100	11.200	11.950	11.950	33,521,053
2022-07-13	11.000	11.600	10.900	11.450	11.450	4,942,000
2022-07-12	11.250	11.400	10.550	10.600	10.600	6,158,000
2022-07-11	11.900	12.050	11.400	11.400	11.400	4,980,000
2022-07-08	11.650	12.000	11.500	11.800	11.800	8,180,058
2022-07-07	11.200	11.600	10.950	11.550	11.550	9,190,001
2022-07-06	11.000	11.450	10.750	10.850	10.850	13,510,390
2022-07-05	11.250	11.450	10.700	11.000	11.000	8,582,100
2022-07-04	11.250	11.350	10.800	11.100	11.100	7,248,600
2022-07-01	12.050	12.200	10.900	11.000	11.000	9,613,707
2022-06-30	12.350	12.550	11.700	11.950	11.950	8,607,362
2022-06-29	12.300	12.900	12.100	12.350	12.350	25,547,175
2022-06-28	11.750	12.850	11.750	12.350	12.350	38,432,204
2022-06-27	11.750	12.150	11.450	11.750	11.750	22,330,254
2022-06-24	12.000	12.000	11.500	11.550	11.550	6,903,091
2022-06-23	11.950	12.000	11.300	11.700	11.700	13,053,411
2022-06-22	12.600	12.950	11.250	11.700	11.700	31,412,350
2022-06-21	13.000	13.450	12.400	12.400	12.400	39,534,646
2022-06-20	13.000	13.650	12.700	12.800	12.800	56,820,098
2022-06-17	12.450	12.900	11.900	12.800	12.800	20,630,453
2022-06-16	12.350	13.300	12.350	12.600	12.600	38,328,419
2022-06-15	11.550	12.800	11.500	12.100	12.100	44,806,878
2022-06-14	11.000	12.250	10.650	11.650	11.650	34,926,267
2022-06-13	11.300	11.350	10.850	11.200	11.200	5,290,100
2022-06-10	11.400	11.650	11.150	11.500	11.500	10,167,282
2022-06-09	10.500	11.700	10.350	11.450	11.450	23,909,782
2022-06-08	10.400	11.100	10.400	10.700	10.700	18,526,479
2022-06-07	10.300	10.400	10.050	10.100	10.100	1,248,030
2022-06-06	10.200	10.600	10.150	10.350	10.350	5,241,000
2022-06-02	10.600	10.650	10.150	10.250	10.250	3,398,287
2022-06-01	10.800	10.950	10.250	10.500	10.500	7,837,300
2022-05-31	10.100	11.050	9.900	10.800	10.800	15,761,350
2022-05-30	10.600	10.600	9.990	10.050	10.050	2,091,190
2022-05-27	10.550	10.800	10.200	10.350	10.350	5,521,050
2022-05-26	10.350	10.900	10.000	10.300	10.300	5,142,340
2022-05-25	9.750	10.700	9.600	10.550	10.550	11,221,217
2022-05-24	9.100	9.990	9.100	9.770	9.770	2,034,009
2022-05-23	9.030	9.110	8.950	9.090	9.090	277,005
2022-05-20	8.850	9.230	8.850	9.000	9.000	383,000
2022-05-19	8.790	8.950	8.650	8.850	8.850	425,001
2022-05-18	8.550	9.190	8.390	9.000	9.000	720,024
2022-05-17	8.410	8.500	8.260	8.470	8.470	411,001

← NewerPage 18 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.