Golden Bridge Electech Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	24.000	24.900	23.650	24.300	24.300	9,187,052
2026-01-19	22.450	23.300	22.300	22.850	22.850	3,246,452
2026-01-16	23.000	23.050	22.350	22.400	22.400	3,313,720
2026-01-15	22.300	23.000	21.950	22.800	22.800	4,045,215
2026-01-14	21.700	22.350	21.600	22.050	22.050	3,913,480
2026-01-13	21.500	21.850	21.050	21.500	21.500	2,389,016
2026-01-12	22.000	22.100	21.300	21.400	21.400	3,455,106
2026-01-09	20.050	20.400	19.600	20.300	20.300	1,118,170
2026-01-08	20.950	20.950	20.000	20.000	20.000	1,704,099
2026-01-07	20.500	21.100	20.350	21.050	21.050	1,779,625
2026-01-06	20.450	20.500	19.950	20.350	20.350	1,826,015
2026-01-05	21.100	21.300	20.300	20.300	20.300	2,297,015
2026-01-02	21.000	21.500	20.800	20.800	20.800	1,450,501
2025-12-31	21.750	22.000	20.800	20.800	20.800	2,197,102
2025-12-30	21.600	21.600	20.700	21.450	21.450	3,836,200
2025-12-29	21.850	22.450	21.650	21.700	21.700	3,918,099
2025-12-26	21.300	21.950	21.300	21.750	21.750	2,365,391
2025-12-24	22.000	22.050	21.300	21.300	21.300	2,095,174
2025-12-23	21.800	22.050	21.300	21.750	21.750	2,759,320
2025-12-22	21.200	22.100	20.800	21.750	21.750	4,968,141
2025-12-19	20.950	21.500	20.500	21.350	21.350	4,368,050
2025-12-18	21.400	21.400	20.350	20.550	20.550	3,985,015
2025-12-17	22.150	22.450	21.100	21.300	21.300	7,007,100
2025-12-16	22.500	23.850	22.050	22.250	22.250	30,383,391
2025-12-15	19.850	22.200	19.500	22.200	22.200	8,352,484
2025-12-12	21.200	21.650	19.700	20.200	20.200	12,520,768
2025-12-11	19.350	20.050	19.300	20.050	20.050	7,567,057
2025-12-10	18.950	19.100	18.250	18.250	18.250	1,281,100
2025-12-09	18.700	18.800	18.300	18.650	18.650	1,137,020
2025-12-08	18.750	18.750	18.150	18.400	18.400	1,871,487
2025-12-05	19.050	19.850	18.600	18.850	18.850	4,832,001
2025-12-04	18.400	19.300	18.350	19.050	19.050	4,665,325
2025-12-03	18.850	18.900	18.250	18.400	18.400	2,733,279
2025-12-02	19.000	19.400	18.300	18.850	18.850	12,285,298
2025-12-01	18.300	18.600	17.350	18.600	18.600	6,074,200
2025-11-28	16.450	17.150	16.300	16.950	16.950	1,008,194
2025-11-27	16.300	16.650	15.800	16.400	16.400	513,084
2025-11-26	15.950	16.250	15.950	16.000	16.000	303,119
2025-11-25	15.600	15.800	15.600	15.800	15.800	164,030
2025-11-24	15.450	15.700	15.350	15.400	15.400	387,076
2025-11-21	15.650	15.650	15.250	15.300	15.300	323,000
2025-11-20	15.900	16.200	15.750	15.750	15.750	310,000
2025-11-19	15.900	16.100	15.450	15.650	15.650	436,000
2025-11-18	16.500	16.500	15.900	15.900	15.900	679,000
2025-11-17	16.300	17.200	16.300	16.500	16.500	1,935,040
2025-11-14	16.050	16.200	15.500	15.650	15.650	351,000
2025-11-13	16.000	16.150	15.800	16.050	16.050	448,154
2025-11-12	15.550	16.100	15.550	15.900	15.900	421,002
2025-11-11	15.350	15.650	15.350	15.500	15.500	224,000
2025-11-10	15.450	15.450	15.050	15.200	15.200	182,001
2025-11-07	15.350	15.400	15.150	15.300	15.300	322,001
2025-11-06	15.450	15.600	15.300	15.500	15.500	296,155
2025-11-05	15.650	15.650	15.200	15.400	15.400	457,000
2025-11-04	16.100	16.100	15.750	15.750	15.750	294,000
2025-11-03	16.050	16.250	15.950	16.050	16.050	230,000
2025-10-31	16.450	16.450	15.800	16.100	16.100	475,001
2025-10-30	16.550	16.550	16.300	16.350	16.350	350,000
2025-10-29	16.650	16.800	16.550	16.550	16.550	266,657
2025-10-28	17.100	17.100	16.550	16.550	16.550	662,307
2025-10-27	17.350	17.400	16.900	17.100	17.100	451,000

← NewerPage 4 of 5 · 244 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.