Golden Bridge Electech Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	14.000	14.050	13.800	14.050	14.050	144,000
2025-07-28	14.200	14.250	13.950	14.100	14.100	187,001
2025-07-25	14.200	14.300	14.050	14.200	14.200	257,040
2025-07-24	14.100	14.100	13.900	14.000	14.000	106,788
2025-07-23	13.650	14.150	13.650	14.100	14.100	216,003
2025-07-22	14.300	14.350	13.650	13.650	13.650	490,005
2025-07-21	14.600	14.600	14.350	14.350	14.350	150,045
2025-07-18	14.400	14.700	14.350	14.550	14.550	388,099
2025-07-17	14.100	14.250	14.000	14.200	14.200	220,060
2025-07-16	14.150	14.300	14.050	14.100	14.100	238,151
2025-07-15	14.000	14.150	13.900	14.050	14.050	160,002
2025-07-14	14.050	14.300	13.900	13.950	13.950	183,000
2025-07-11	13.700	14.400	13.700	14.300	14.300	457,002
2025-07-10	14.100	14.100	13.700	13.700	13.700	337,064
2025-07-09	13.900	14.300	13.900	14.100	14.100	250,064
2025-07-08	14.050	14.050	13.550	13.900	13.900	265,000
2025-07-07	14.500	14.500	13.900	14.000	14.000	546,000
2025-07-04	15.150	15.150	14.250	14.350	14.350	777,076
2025-07-03	14.700	15.300	14.700	14.900	14.900	720,010
2025-07-02	14.700	14.950	14.600	14.650	14.650	662,000
2025-07-01	14.850	15.750	14.700	14.850	14.850	2,184,000
2025-06-30	14.150	15.150	14.150	14.800	14.800	1,343,001
2025-06-27	14.150	14.400	14.100	14.150	14.150	225,000
2025-06-26	14.050	14.300	14.050	14.100	14.100	195,001
2025-06-25	14.000	14.150	13.850	14.100	14.100	295,000
2025-06-24	13.950	14.100	13.850	13.850	13.850	229,060
2025-06-23	13.750	13.850	13.500	13.600	13.600	434,000
2025-06-20	13.900	14.300	13.850	14.100	14.100	399,000
2025-06-19	14.550	14.650	13.950	14.100	14.100	580,401
2025-06-18	13.550	14.600	13.550	14.200	14.200	1,206,238
2025-06-17	13.650	13.650	13.450	13.550	13.550	270,000
2025-06-16	13.450	13.750	13.400	13.650	13.650	304,020
2025-06-13	13.900	13.900	13.550	13.600	13.600	256,480
2025-06-12	13.900	13.950	13.750	13.850	13.850	169,501
2025-06-11	14.100	14.100	13.750	13.800	13.800	486,078
2025-06-10	14.050	14.250	14.050	14.050	14.050	180,000
2025-06-09	14.200	14.200	13.950	14.000	14.000	195,200
2025-06-06	14.400	14.400	14.200	14.200	14.200	154,584
2025-06-05	14.550	14.600	14.300	14.350	14.350	136,000
2025-06-04	14.150	14.650	14.150	14.550	14.550	230,015
2025-06-03	14.250	14.300	14.050	14.100	14.100	117,044
2025-06-02	14.800	14.800	14.150	14.150	14.150	257,000
2025-05-29	14.600	14.800	14.550	14.750	14.750	176,000
2025-05-28	14.950	15.000	14.450	14.550	14.550	216,000
2025-05-27	14.850	15.100	14.800	14.800	14.800	172,001
2025-05-26	15.000	15.100	14.850	14.950	14.950	204,000
2025-05-23	15.100	15.250	15.000	15.050	15.050	198,000
2025-05-22	15.200	15.250	15.000	15.000	15.000	147,000
2025-05-21	15.300	15.450	15.250	15.350	15.350	117,000
2025-05-20	15.250	15.550	15.250	15.300	15.300	236,253
2025-05-19	15.500	15.500	15.150	15.250	15.250	253,000
2025-05-16	15.750	15.900	15.400	15.500	15.500	269,000
2025-05-15	15.750	16.050	15.550	15.750	15.750	334,550
2025-05-14	15.350	15.550	15.100	15.550	15.550	427,001
2025-05-13	15.300	15.400	15.000	15.050	15.050	314,300
2025-05-12	14.800	15.300	14.800	15.100	15.100	228,055
2025-05-09	14.900	14.950	14.700	14.750	14.750	196,039
2025-05-08	14.550	14.850	14.550	14.700	14.700	189,260
2025-05-07	14.400	14.550	14.350	14.450	14.450	166,200
2025-05-06	14.100	14.600	14.100	14.500	14.500	201,011

← NewerPage 6 of 21 · 1,216 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.