Golden Bridge Electech Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	23.000	25.600	22.600	25.600	25.600	17,471,507
2024-10-30	26.200	26.200	22.950	23.300	23.300	20,080,363
2024-10-29	27.100	27.850	25.100	25.350	25.350	54,760,384
2024-10-28	26.600	26.600	26.000	26.600	26.600	6,790,637
2024-10-25	24.200	24.200	23.400	24.200	24.200	12,193,526
2024-10-24	22.450	22.450	21.500	22.000	22.000	1,893,001
2024-10-23	22.200	23.100	22.150	22.450	22.450	2,685,634
2024-10-22	22.800	22.800	22.200	22.250	22.250	2,125,010
2024-10-21	21.500	22.750	21.350	22.450	22.450	3,383,003
2024-10-18	22.250	22.550	21.150	21.300	21.300	2,405,312
2024-10-17	21.600	22.950	21.450	21.750	21.750	4,526,075
2024-10-16	20.100	21.300	20.100	21.250	21.250	1,730,893
2024-10-15	20.600	20.950	20.200	20.300	20.300	1,548,137
2024-10-14	20.700	20.900	20.150	20.350	20.350	1,540,393
2024-10-11	21.250	21.500	20.350	20.700	20.700	2,431,120
2024-10-09	22.400	22.550	21.000	21.000	21.000	4,390,056
2024-10-08	23.350	23.900	22.500	22.500	22.500	5,210,244
2024-10-07	21.550	23.400	21.200	23.400	23.400	6,724,791
2024-10-04	21.800	21.800	21.000	21.300	21.300	1,828,351
2024-10-01	22.000	22.050	21.600	21.800	21.800	1,051,000
2024-09-30	22.050	22.250	21.700	21.900	21.900	1,155,002
2024-09-27	22.200	22.350	21.850	22.050	22.050	2,085,182
2024-09-26	22.550	23.300	22.000	22.000	22.000	4,681,124
2024-09-25	22.400	23.600	22.050	22.250	22.250	6,914,223
2024-09-24	22.650	22.650	22.000	22.000	22.000	1,558,000
2024-09-23	22.600	22.750	22.200	22.500	22.500	1,570,001
2024-09-20	23.700	23.950	22.250	22.500	22.500	4,544,002
2024-09-19	22.900	23.100	22.600	23.000	23.000	2,415,000
2024-09-18	23.400	23.550	22.600	22.600	22.600	4,420,513
2024-09-16	23.000	24.050	22.700	23.200	23.200	9,244,945
2024-09-13	22.900	23.750	22.600	22.600	22.600	11,805,513
2024-09-12	23.100	24.300	22.400	22.500	22.500	22,022,133
2024-09-11	20.800	22.600	20.750	22.600	22.600	8,287,350
2024-09-10	20.500	21.100	20.250	20.550	20.550	2,099,004
2024-09-09	19.700	20.200	19.600	20.200	20.200	1,042,069
2024-09-06	21.200	21.200	20.400	20.450	20.450	1,029,102
2024-09-05	21.350	21.750	20.800	21.000	21.000	1,333,011
2024-09-04	21.100	21.600	20.000	21.000	21.000	1,967,024
2024-09-03	21.950	22.500	21.550	22.100	22.100	2,034,129
2024-09-02	21.900	22.400	21.550	21.850	21.850	2,066,322
2024-08-30	22.200	23.650	22.050	22.300	22.300	7,412,903
2024-08-29	22.150	22.450	21.500	21.800	21.800	2,944,107
2024-08-28	23.000	23.400	22.300	22.500	22.500	4,595,085
2024-08-27	23.150	23.800	22.850	23.000	23.000	4,682,240
2024-08-26	23.500	24.100	22.700	23.050	23.050	9,169,190
2024-08-23	24.000	25.000	23.150	23.400	23.400	20,653,120
2024-08-22	23.000	24.500	22.400	24.500	24.500	15,229,801
2024-08-21	22.100	22.850	21.450	22.300	22.300	3,045,269
2024-08-20	22.600	22.600	21.600	21.800	21.800	3,037,084
2024-08-19	20.800	22.900	20.200	22.700	22.700	4,364,119
2024-08-16	21.500	21.550	20.600	20.900	20.900	3,990,545
2024-08-15	19.250	20.650	18.900	20.650	20.650	2,508,145
2024-08-14	18.700	18.800	18.400	18.800	18.800	741,100
2024-08-13	18.500	18.650	18.050	18.450	18.450	689,001
2024-08-12	18.500	18.800	18.050	18.350	18.350	779,192
2024-08-09	18.900	19.450	18.100	18.300	18.300	1,747,043
2024-08-08	18.200	19.150	18.050	18.950	18.950	1,060,008
2024-08-07	17.500	18.850	17.500	18.550	18.550	1,400,076
2024-08-06	17.800	18.000	16.000	17.150	17.150	2,182,001
2024-08-05	18.200	18.600	17.750	17.750	17.750	1,172,233

← NewerPage 9 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.