Golden Bridge Electech Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	21.400	22.050	21.200	22.000	22.000	731,504
2026-04-27	21.900	21.900	20.900	21.250	21.250	1,090,500
2026-04-24	22.250	22.450	21.400	21.700	21.700	1,184,269
2026-04-23	23.700	23.850	21.700	22.250	22.250	2,436,477
2026-04-22	23.300	24.200	23.150	23.450	23.450	2,348,000
2026-04-21	23.100	23.300	22.950	23.100	23.100	1,340,000
2026-04-20	23.300	23.500	23.000	23.050	23.050	1,007,094
2026-04-17	23.150	23.450	22.950	23.100	23.100	1,020,301
2026-04-16	23.550	23.650	23.000	23.000	23.000	1,766,062
2026-04-15	24.000	24.450	23.400	23.450	23.450	2,518,097
2026-04-14	22.600	24.650	22.400	23.900	23.900	6,070,961
2026-04-13	23.000	23.000	22.200	22.450	22.450	1,484,310
2026-04-10	23.400	23.700	23.250	23.300	23.300	755,979
2026-04-09	23.200	23.600	22.900	23.150	23.150	1,071,050
2026-04-08	22.250	23.000	22.250	23.000	23.000	895,020
2026-04-07	22.250	22.550	21.800	22.050	22.050	819,000
2026-04-02	23.000	23.000	21.950	21.950	21.950	1,011,302
2026-04-01	23.000	23.300	22.650	22.650	22.650	967,030
2026-03-31	22.400	23.050	22.100	22.300	22.300	1,374,500
2026-03-30	22.400	22.600	21.900	22.300	22.300	1,140,025
2026-03-27	23.100	23.100	22.150	22.950	22.950	1,277,033
2026-03-26	23.700	24.250	22.900	23.000	23.000	1,548,000
2026-03-25	23.500	23.600	23.150	23.400	23.400	893,490
2026-03-24	23.750	23.950	22.700	23.050	23.050	1,871,025
2026-03-23	23.500	24.150	23.050	23.100	23.100	1,983,515
2026-03-20	25.500	25.950	24.300	24.300	24.300	2,773,193
2026-03-19	25.100	26.350	24.850	25.350	25.350	2,805,024
2026-03-18	27.250	27.700	25.300	25.350	25.350	8,271,001
2026-03-17	24.200	26.050	24.000	26.050	26.050	5,051,004
2026-03-16	24.200	24.550	23.550	23.700	23.700	1,844,001
2026-03-13	23.700	24.700	23.200	24.100	24.100	1,835,957
2026-03-12	24.400	25.350	24.050	24.050	24.050	3,126,092
2026-03-11	23.600	25.100	23.600	24.900	24.900	3,227,645
2026-03-10	24.750	24.850	23.350	23.550	23.550	4,153,390
2026-03-09	24.000	25.300	23.900	23.900	23.900	4,481,102
2026-03-06	26.800	28.400	26.250	26.550	26.550	9,704,614
2026-03-05	28.500	30.050	26.000	27.300	27.300	42,221,568
2026-03-04	24.650	27.500	22.600	27.350	27.350	18,663,967
2026-03-03	24.400	26.250	23.100	25.100	25.100	10,121,588
2026-03-02	23.600	24.200	23.300	23.900	23.900	2,391,320
2026-02-26	23.300	24.900	23.150	24.650	24.650	3,901,958
2026-02-25	24.000	24.550	22.950	23.100	23.100	2,603,000
2026-02-24	23.600	24.200	23.550	23.750	23.750	1,444,020
2026-02-23	23.000	23.900	22.300	23.550	23.550	2,167,125
2026-02-11	23.050	23.650	22.900	22.900	22.900	2,085,167
2026-02-10	22.600	24.050	22.500	23.500	23.500	2,273,082
2026-02-09	23.700	23.700	22.850	22.850	22.850	1,222,110
2026-02-06	23.400	23.450	22.450	22.700	22.700	2,317,320
2026-02-05	23.900	24.950	23.450	23.450	23.450	2,778,423
2026-02-04	23.800	24.650	23.200	24.150	24.150	2,558,290
2026-02-03	24.250	25.000	23.600	23.700	23.700	4,537,744
2026-02-02	24.350	24.650	23.350	23.700	23.700	4,061,391
2026-01-30	26.500	26.650	24.700	24.750	24.750	6,969,188
2026-01-29	28.850	28.850	26.250	26.900	26.900	13,431,549
2026-01-28	29.700	30.000	27.600	28.950	28.950	34,877,735
2026-01-27	28.000	28.050	27.850	28.050	28.050	8,650,313
2026-01-26	23.950	25.500	22.400	25.500	25.500	19,708,514
2026-01-23	21.700	23.200	21.200	23.200	23.200	6,917,110
2026-01-22	22.850	22.900	21.050	21.100	21.100	4,900,733
2026-01-21	23.800	23.900	22.200	22.400	22.400	4,647,300

← NewerPage 3 of 21 · 1,220 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.