Golden Bridge Electech Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	17.350	17.350	17.050	17.100	17.100	281,000
2025-10-22	17.300	17.500	17.250	17.350	17.350	321,490
2025-10-21	17.300	17.750	17.250	17.250	17.250	1,161,000
2025-10-20	16.900	17.250	16.800	17.050	17.050	333,000
2025-10-17	16.850	16.900	16.650	16.900	16.900	237,160
2025-10-16	16.700	16.950	16.600	16.950	16.950	338,030
2025-10-15	16.650	16.650	16.400	16.500	16.500	357,000
2025-10-14	16.750	17.050	16.500	16.600	16.600	349,000
2025-10-13	16.300	16.650	16.000	16.600	16.600	410,001
2025-10-09	17.150	17.250	16.950	17.050	17.050	374,979
2025-10-08	17.250	17.250	16.950	17.100	17.100	229,000
2025-10-07	16.850	17.250	16.750	17.100	17.100	707,001
2025-10-03	16.800	16.950	16.550	16.900	16.900	411,000
2025-10-02	16.900	17.050	16.650	16.700	16.700	269,000
2025-10-01	16.800	16.950	16.600	16.650	16.650	230,450
2025-09-30	16.500	16.850	16.450	16.700	16.700	352,000
2025-09-29	16.500	16.500	16.500	16.500	16.500	0
2025-09-26	17.100	17.100	16.400	16.500	16.500	780,606
2025-09-25	17.000	17.300	16.900	16.900	16.900	486,006
2025-09-24	17.100	17.200	16.850	16.900	16.900	418,100
2025-09-23	17.200	17.450	17.100	17.100	17.100	730,084
2025-09-22	17.500	17.900	17.200	17.200	17.200	1,147,528
2025-09-19	17.200	17.300	17.050	17.150	17.150	451,120
2025-09-18	17.100	17.350	17.050	17.150	17.150	543,126
2025-09-17	17.250	17.350	16.950	17.100	17.100	662,001
2025-09-16	16.500	16.950	16.450	16.900	16.900	446,005
2025-09-15	16.800	16.800	16.400	16.450	16.450	481,001
2025-09-12	16.800	17.100	16.750	16.850	16.850	407,000
2025-09-11	17.250	17.300	16.650	16.650	16.650	879,000
2025-09-10	17.150	17.350	16.950	17.150	17.150	618,000
2025-09-09	17.800	17.800	17.100	17.150	17.150	649,010
2025-09-08	17.800	17.950	17.600	17.850	17.550	499,121
2025-09-05	17.650	17.800	17.550	17.700	17.403	502,019
2025-09-04	17.900	17.900	17.500	17.600	17.304	636,000
2025-09-03	17.250	17.700	17.250	17.650	17.353	870,002
2025-09-02	17.750	17.950	17.050	17.250	17.250	1,180,220
2025-09-01	18.250	18.500	17.650	17.650	17.650	1,476,020
2025-08-29	18.800	19.400	18.250	18.250	18.250	1,860,015
2025-08-28	19.000	19.050	18.600	18.600	18.600	1,376,503
2025-08-27	19.000	19.350	18.700	18.750	18.750	2,027,087
2025-08-26	19.200	19.500	18.750	18.800	18.800	1,985,000
2025-08-25	19.350	20.150	19.150	19.150	19.150	2,317,066
2025-08-22	19.800	20.000	19.150	19.150	19.150	2,882,523
2025-08-21	20.200	21.600	19.500	19.650	19.650	13,118,170
2025-08-20	18.850	20.700	18.200	20.200	20.200	9,360,401
2025-08-19	20.100	20.600	18.850	18.850	18.850	3,347,453
2025-08-18	19.700	20.200	19.350	19.800	19.800	2,561,539
2025-08-15	19.800	20.150	18.500	19.550	19.550	4,071,178
2025-08-14	20.150	20.400	19.800	19.900	19.900	3,432,128
2025-08-13	20.350	20.700	19.550	20.150	20.150	10,589,800
2025-08-12	18.900	19.850	18.850	19.850	19.850	8,291,001
2025-08-11	18.550	19.000	17.700	18.050	18.050	5,527,395
2025-08-08	17.150	17.600	16.650	17.350	17.350	2,320,281
2025-08-07	17.250	17.600	16.600	16.850	16.850	1,614,001
2025-08-06	16.800	17.800	16.800	17.350	17.350	1,982,081
2025-08-05	17.400	18.200	17.050	17.200	17.200	8,595,321
2025-08-04	16.100	16.900	16.100	16.900	16.900	3,051,001
2025-08-01	13.900	15.400	13.850	15.400	15.400	1,273,497
2025-07-31	14.050	14.050	13.800	14.000	14.000	287,060
2025-07-30	14.100	14.150	13.950	14.150	14.150	102,000

← NewerPage 5 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.