Golden Bridge Electech Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	17.900	19.550	17.900	19.550	19.550	1,541,001
2025-02-04	18.050	18.100	17.800	17.800	17.800	246,030
2025-02-03	18.350	18.350	17.600	18.050	18.050	600,020
2025-01-22	18.400	18.500	18.200	18.400	18.400	310,100
2025-01-21	18.450	18.650	18.350	18.400	18.400	258,100
2025-01-20	18.300	18.500	18.050	18.450	18.450	438,020
2025-01-17	18.250	18.450	18.150	18.250	18.250	333,201
2025-01-16	18.300	18.550	18.150	18.150	18.150	303,050
2025-01-15	18.600	18.600	18.100	18.100	18.100	255,041
2025-01-14	18.050	18.400	17.800	18.400	18.400	445,006
2025-01-13	18.400	18.400	17.550	17.700	17.700	715,002
2025-01-10	18.500	18.750	18.150	18.200	18.200	533,138
2025-01-09	19.050	19.350	18.350	18.450	18.450	900,138
2025-01-08	18.650	19.100	18.250	18.950	18.950	737,041
2025-01-07	19.200	19.200	18.500	18.500	18.500	521,005
2025-01-06	18.500	19.000	18.400	18.900	18.900	510,110
2025-01-03	19.200	19.200	18.300	18.500	18.500	810,020
2025-01-02	18.550	19.150	18.550	18.850	18.850	870,000
2024-12-31	19.150	19.200	18.400	18.550	18.550	675,000
2024-12-30	19.200	19.350	18.800	18.900	18.900	660,222
2024-12-27	19.750	19.750	19.100	19.100	19.100	930,100
2024-12-26	20.250	20.300	19.750	19.750	19.750	637,292
2024-12-25	20.250	20.350	19.950	20.050	20.050	426,000
2024-12-24	20.200	20.500	19.800	19.900	19.900	617,001
2024-12-23	20.250	20.650	20.050	20.100	20.100	546,020
2024-12-20	20.450	20.450	19.900	20.000	20.000	712,000
2024-12-19	19.850	20.050	19.700	20.000	20.000	611,010
2024-12-18	19.950	20.300	19.550	20.050	20.050	983,000
2024-12-17	20.200	20.350	19.900	20.000	20.000	896,701
2024-12-16	20.450	20.700	20.100	20.150	20.150	849,317
2024-12-13	20.800	20.800	20.300	20.450	20.450	1,076,016
2024-12-12	21.800	22.150	20.800	20.800	20.800	1,731,348
2024-12-11	21.650	21.950	21.550	21.600	21.600	764,064
2024-12-10	21.750	22.000	21.550	21.650	21.650	823,000
2024-12-09	22.750	22.750	21.750	21.850	21.850	2,496,011
2024-12-06	22.550	23.700	22.550	22.700	22.700	3,437,729
2024-12-05	23.000	23.250	22.600	22.700	22.700	1,706,623
2024-12-04	22.800	23.100	22.250	23.000	23.000	1,661,265
2024-12-03	21.900	23.450	21.900	22.550	22.550	2,893,214
2024-12-02	22.300	22.600	21.750	21.750	21.750	760,100
2024-11-29	21.900	22.100	21.600	22.000	22.000	680,001
2024-11-28	22.250	22.400	21.500	21.850	21.850	1,677,000
2024-11-27	23.000	23.150	22.350	22.400	22.400	1,365,001
2024-11-26	23.350	23.600	22.900	22.900	22.900	2,082,155
2024-11-25	22.950	24.000	22.900	23.300	23.300	4,829,060
2024-11-22	21.700	23.000	21.700	22.450	22.450	2,722,302
2024-11-21	21.550	22.100	21.400	21.600	21.600	1,538,120
2024-11-20	21.600	21.600	21.600	21.600	21.600	1,990,094
2024-11-19	22.000	22.450	21.900	22.000	22.000	1,677,000
2024-11-18	22.200	23.300	21.700	21.800	21.800	3,892,091
2024-11-15	22.350	22.900	22.050	22.050	22.050	2,286,310
2024-11-14	23.200	23.300	22.500	22.500	22.500	1,890,010
2024-11-13	22.700	23.550	22.650	22.850	22.850	2,350,597
2024-11-12	23.000	23.000	22.250	22.650	22.650	2,546,661
2024-11-11	23.450	24.050	22.950	23.100	23.100	3,680,638
2024-11-08	23.750	23.850	22.850	22.900	22.900	3,172,645
2024-11-07	23.350	23.900	23.350	23.600	23.600	2,859,505
2024-11-06	24.150	24.600	23.250	23.300	23.300	5,415,501
2024-11-05	24.550	25.100	24.050	24.100	24.100	6,602,883
2024-11-04	26.800	27.150	24.500	24.500	24.500	29,143,530

← NewerPage 8 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.