Golden Bridge Electech Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	21.600	21.600	20.850	21.000	21.000	619,013
2026-07-22	21.500	21.950	21.400	21.400	21.400	637,172
2026-07-21	20.700	21.300	20.700	21.300	21.300	521,000
2026-07-20	21.000	21.400	20.100	20.650	20.650	1,160,500
2026-07-17	22.400	22.550	21.000	21.050	21.050	2,136,000
2026-07-16	23.450	23.450	22.700	22.700	22.700	783,004
2026-07-15	23.550	23.650	23.200	23.350	23.350	954,122
2026-07-14	24.050	24.400	22.050	23.200	23.200	1,556,291
2026-07-13	24.650	25.200	23.800	24.000	24.000	1,409,001
2026-07-10	24.650	24.650	24.650	24.650	24.650	0
2026-07-09	24.950	25.700	24.650	24.650	24.650	1,590,092
2026-07-08	25.450	25.700	24.550	24.900	24.900	2,231,707
2026-07-07	27.350	27.400	25.250	25.600	25.600	4,534,100
2026-07-06	25.900	27.500	25.500	27.500	27.500	9,346,321
2026-07-03	27.350	28.200	25.750	25.800	25.800	22,121,097
2026-07-02	23.250	26.250	23.100	26.250	26.250	8,657,254
2026-07-01	22.400	24.000	22.100	23.900	23.900	2,324,791
2026-06-30	22.100	22.350	21.900	22.350	22.350	473,945
2026-06-29	21.750	22.100	21.650	21.950	21.950	409,000
2026-06-26	22.750	22.750	21.500	21.600	21.600	1,217,092
2026-06-25	23.250	23.250	22.600	22.750	22.750	772,021
2026-06-24	22.900	23.250	22.750	23.050	23.050	499,000
2026-06-23	23.450	23.450	22.800	22.900	22.900	945,026
2026-06-22	23.100	23.450	23.100	23.350	23.350	828,072
2026-06-18	23.400	23.400	22.900	23.050	23.050	878,000
2026-06-17	23.250	23.600	23.150	23.300	23.300	852,300
2026-06-16	24.300	24.550	23.150	23.500	23.500	1,498,010
2026-06-15	24.500	24.550	23.900	24.000	24.000	1,279,002
2026-06-12	23.350	24.850	23.150	23.800	23.800	2,131,224
2026-06-11	22.600	23.100	22.250	22.750	22.750	765,275
2026-06-10	23.050	23.550	22.750	22.750	22.750	1,410,000
2026-06-09	23.150	23.800	23.050	23.450	23.450	1,140,003
2026-06-08	21.750	23.350	21.750	23.000	23.000	1,711,403
2026-06-05	24.900	26.900	24.100	24.150	24.150	9,954,561
2026-06-04	24.050	25.300	23.700	24.800	24.800	3,298,550
2026-06-03	23.550	24.300	23.350	24.150	24.150	2,024,160
2026-06-02	23.600	23.600	22.900	23.500	23.500	1,384,000
2026-06-01	23.600	23.850	23.350	23.550	23.550	1,169,153
2026-05-29	23.150	23.500	22.900	23.300	23.300	1,004,121
2026-05-28	23.500	23.750	22.650	22.950	22.950	1,428,060
2026-05-27	23.850	23.850	23.150	23.300	23.300	1,253,001
2026-05-26	24.150	24.450	23.400	23.500	23.500	1,789,080
2026-05-25	24.450	24.600	23.950	24.100	24.100	2,816,000
2026-05-22	24.000	24.250	23.650	24.100	24.100	2,762,302
2026-05-21	24.000	24.700	23.600	24.000	24.000	4,346,056
2026-05-20	24.200	24.550	23.800	24.350	24.350	11,771,600
2026-05-19	20.600	22.600	20.600	22.600	22.600	3,069,000
2026-05-18	20.950	20.950	20.350	20.550	20.550	817,013
2026-05-15	21.550	21.950	21.000	21.000	21.000	1,223,016
2026-05-14	21.700	22.100	21.300	21.550	21.550	857,003
2026-05-13	22.100	22.100	21.550	21.650	21.650	807,000
2026-05-12	22.200	22.250	21.800	22.100	22.100	773,550
2026-05-11	22.000	22.250	21.800	21.900	21.900	623,481
2026-05-08	22.500	22.750	21.800	21.950	21.950	1,080,000
2026-05-07	22.850	22.950	22.300	22.450	22.450	638,690
2026-05-06	23.000	23.200	22.300	22.450	22.450	1,178,048
2026-05-05	22.300	22.700	22.050	22.700	22.700	890,109
2026-05-04	22.350	22.500	22.000	22.200	22.200	660,300
2026-04-30	22.050	22.500	21.900	22.000	22.000	597,000
2026-04-29	22.100	22.600	21.850	22.000	22.000	1,053,000

← NewerPage 2 of 3 · 126 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.