Galaxy Far East historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-11	45.850	46.400	45.200	46.100	46.100	478,000
2023-08-10	46.200	46.200	45.250	45.850	45.850	348,000
2023-08-09	45.650	46.200	45.550	45.800	45.800	485,000
2023-08-08	45.400	45.500	45.000	45.050	45.050	241,000
2023-08-07	45.000	45.250	44.950	45.100	45.100	372,000
2023-08-04	44.650	44.850	44.050	44.700	44.700	343,000
2023-08-03	44.600	44.600	44.600	44.600	44.600	0
2023-08-02	45.600	45.750	44.500	44.600	44.600	463,000
2023-08-01	46.450	46.500	45.350	45.600	45.600	297,000
2023-07-31	45.600	47.050	45.600	45.900	45.900	362,000
2023-07-28	45.050	45.500	44.800	45.450	45.450	199,000
2023-07-27	44.800	45.400	44.750	45.100	45.100	233,000
2023-07-26	45.950	46.200	44.750	44.800	44.800	389,000
2023-07-25	45.100	45.850	44.250	45.650	45.650	332,000
2023-07-24	46.700	46.700	44.500	45.000	45.000	736,000
2023-07-21	47.150	47.600	45.600	46.800	46.800	1,999,000
2023-07-20	44.750	47.500	44.600	47.500	47.500	3,516,000
2023-07-19	43.700	43.700	43.100	43.200	43.200	179,000
2023-07-18	44.000	44.000	43.200	43.500	43.500	187,000
2023-07-17	43.400	43.900	43.000	43.850	43.850	149,000
2023-07-14	43.400	43.400	43.150	43.200	43.200	68,000
2023-07-13	43.050	43.300	42.950	43.100	43.100	117,000
2023-07-12	43.000	43.100	42.900	43.000	43.000	129,000
2023-07-11	43.500	43.500	43.100	43.200	43.200	161,000
2023-07-10	43.950	43.950	43.400	43.500	43.500	120,000
2023-07-07	44.250	44.250	43.600	43.950	43.950	141,000
2023-07-06	44.300	44.600	44.200	44.250	44.250	173,000
2023-07-05	44.100	44.500	43.950	44.250	44.250	157,000
2023-07-04	44.500	44.500	44.000	44.250	44.250	148,000
2023-07-03	44.200	44.750	44.200	44.400	44.400	229,000
2023-06-30	43.600	44.050	43.450	44.050	44.050	203,000
2023-06-29	43.250	43.700	43.250	43.500	43.500	121,000
2023-06-28	42.700	43.200	42.700	43.150	43.150	118,000
2023-06-27	43.100	43.300	42.650	42.700	42.700	287,000
2023-06-26	43.450	43.450	43.000	43.250	43.250	91,000
2023-06-21	43.300	43.450	43.200	43.450	43.450	75,000
2023-06-20	43.550	43.600	43.200	43.250	43.250	207,000
2023-06-19	43.750	43.800	43.300	43.600	43.600	138,000
2023-06-16	43.950	44.000	43.700	43.800	43.800	136,000
2023-06-15	43.800	43.950	43.650	43.900	43.900	195,000
2023-06-14	43.450	43.850	43.450	43.700	43.700	198,000
2023-06-13	43.750	43.750	43.400	43.500	43.500	238,000
2023-06-12	43.900	43.950	43.400	43.450	43.450	202,000
2023-06-09	43.500	43.900	43.500	43.650	43.650	295,000
2023-06-08	43.300	43.300	43.000	43.050	43.050	157,000
2023-06-07	43.150	43.450	43.150	43.300	43.300	223,000
2023-06-06	43.250	43.250	42.800	43.100	43.100	166,000
2023-06-05	43.050	43.300	42.950	43.050	43.050	225,000
2023-06-02	43.400	43.400	42.650	42.750	42.750	514,000
2023-06-01	42.900	43.150	42.700	43.000	43.000	343,000
2023-05-31	42.950	43.250	42.650	42.750	42.750	348,000
2023-05-30	43.750	43.750	42.650	42.950	42.950	371,000
2023-05-29	42.500	43.450	42.500	43.100	43.100	555,000
2023-05-26	42.500	42.800	42.100	42.200	42.200	282,000
2023-05-25	42.150	42.400	41.700	42.100	42.100	252,000
2023-05-24	42.000	42.100	41.600	41.900	41.900	381,000
2023-05-23	41.600	42.100	41.500	42.000	42.000	225,000
2023-05-22	41.050	41.800	41.050	41.600	41.600	306,000
2023-05-19	41.200	41.700	40.950	41.000	41.000	448,000
2023-05-18	41.450	41.450	40.850	40.850	40.850	787,000

← NewerPage 14 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-27	4.5000 TWD
2025-08-28	3.8000 TWD
2024-08-22	2.5000 TWD
2023-08-24	4.3000 TWD
2022-08-25	3.3500 TWD
2021-07-27	1.5000 TWD
2020-08-26	1.0000 TWD
2019-08-22	1.5000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.