Golden Bridge Electech Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	15.150	15.200	14.050	14.350	14.350	485,188
2025-05-02	14.750	15.150	14.750	15.050	15.050	405,108
2025-04-30	14.850	14.900	14.350	14.500	14.500	353,025
2025-04-29	14.700	14.800	14.450	14.650	14.650	273,001
2025-04-28	14.150	14.600	14.150	14.450	14.450	300,000
2025-04-25	14.050	14.250	14.050	14.100	14.100	278,262
2025-04-24	14.150	14.200	13.850	13.950	13.950	223,000
2025-04-23	13.550	14.100	13.550	13.950	13.950	317,000
2025-04-22	12.900	13.450	12.900	13.300	13.300	341,001
2025-04-21	13.850	13.850	13.200	13.250	13.250	509,148
2025-04-18	13.700	13.950	13.650	13.950	13.950	305,035
2025-04-17	13.700	13.850	13.500	13.700	13.700	258,001
2025-04-16	14.300	14.300	13.800	13.800	13.800	372,100
2025-04-15	13.750	14.400	13.750	14.400	14.400	488,087
2025-04-14	13.450	14.200	13.300	13.600	13.600	801,001
2025-04-11	13.350	13.350	12.550	13.050	13.050	1,093,585
2025-04-10	13.250	13.600	13.000	13.600	13.600	1,169,000
2025-04-09	12.450	12.800	12.400	12.400	12.400	809,030
2025-04-08	13.750	13.750	13.750	13.750	13.750	255,000
2025-04-07	15.250	15.250	15.250	15.250	15.250	76,000
2025-04-02	16.650	16.950	16.400	16.900	16.900	219,001
2025-04-01	16.200	16.850	16.100	16.600	16.600	401,000
2025-03-31	16.500	16.550	15.800	16.100	16.100	944,020
2025-03-28	17.650	17.650	16.850	17.100	17.100	692,002
2025-03-27	17.800	17.800	17.550	17.800	17.800	207,000
2025-03-26	17.750	18.000	17.700	17.950	17.950	340,000
2025-03-25	18.000	18.100	17.600	17.700	17.700	240,000
2025-03-24	18.100	18.100	17.850	17.900	17.900	176,050
2025-03-21	18.200	18.200	17.850	18.050	18.050	160,196
2025-03-20	18.000	18.250	18.000	18.250	18.250	338,122
2025-03-19	17.850	18.000	17.650	17.950	17.950	301,001
2025-03-18	18.000	18.100	17.750	17.900	17.900	273,000
2025-03-17	18.000	18.150	17.900	17.900	17.900	332,000
2025-03-14	17.550	18.000	17.500	17.950	17.950	425,002
2025-03-13	18.350	18.350	17.500	17.550	17.550	596,002
2025-03-12	18.200	18.300	18.000	18.100	18.100	289,056
2025-03-11	18.200	18.250	17.650	18.200	18.200	758,000
2025-03-10	18.550	18.750	18.350	18.700	18.700	252,001
2025-03-07	18.600	18.700	18.450	18.550	18.550	281,000
2025-03-06	19.000	19.150	18.600	18.650	18.650	425,200
2025-03-05	19.100	19.100	18.850	18.950	18.950	693,101
2025-03-04	18.900	19.150	18.350	19.100	19.100	377,000
2025-03-03	19.000	19.200	18.950	19.000	19.000	259,000
2025-02-27	19.650	20.000	19.150	19.450	19.450	523,000
2025-02-26	19.700	19.800	19.550	19.600	19.600	399,000
2025-02-25	20.000	20.000	19.700	19.700	19.700	316,000
2025-02-24	19.750	20.100	19.700	20.000	20.000	395,001
2025-02-21	20.200	20.200	19.900	20.000	20.000	603,006
2025-02-20	20.000	20.350	19.750	20.050	20.050	799,000
2025-02-19	19.550	20.300	19.400	20.000	20.000	934,000
2025-02-18	20.000	20.100	19.350	19.500	19.500	776,000
2025-02-17	20.450	20.450	19.800	19.850	19.850	802,065
2025-02-14	19.750	19.750	19.400	19.650	19.650	398,000
2025-02-13	19.500	19.700	19.400	19.650	19.650	411,000
2025-02-12	19.750	20.000	19.400	19.400	19.400	1,078,000
2025-02-11	19.500	19.800	19.300	19.500	19.500	999,051
2025-02-10	19.100	19.250	18.800	19.150	19.150	452,000
2025-02-07	19.550	19.550	19.100	19.200	19.200	402,001
2025-02-06	19.650	19.650	19.250	19.250	19.250	1,302,452
2025-02-05	17.900	19.550	17.900	19.550	19.550	1,541,001

← NewerPage 7 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.