Galaxy Far East historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-17	41.300	41.600	40.950	41.050	41.050	614,000
2023-05-16	41.600	41.750	41.350	41.400	41.400	237,000
2023-05-15	42.350	42.350	41.200	41.400	41.400	340,000
2023-05-12	41.850	42.600	41.500	42.350	42.350	284,000
2023-05-11	43.250	43.750	41.400	41.900	41.900	1,613,000
2023-05-10	44.050	44.050	44.050	44.050	44.050	687,000
2023-05-09	49.650	49.650	48.750	48.900	48.900	211,000
2023-05-08	49.800	49.800	49.400	49.500	49.500	132,000
2023-05-05	49.300	49.550	49.050	49.450	49.450	123,000
2023-05-04	49.050	49.650	49.050	49.300	49.300	135,000
2023-05-03	48.450	49.200	48.450	49.200	49.200	147,000
2023-05-02	48.400	48.550	48.050	48.550	48.550	96,000
2023-04-28	48.250	48.500	48.250	48.400	48.400	64,000
2023-04-27	47.350	48.450	47.350	48.150	48.150	114,000
2023-04-26	47.050	47.900	46.700	47.700	47.700	131,000
2023-04-25	48.550	48.550	47.000	47.050	47.050	270,000
2023-04-24	47.900	48.600	47.900	48.000	48.000	116,000
2023-04-21	49.000	49.000	47.450	48.150	48.150	339,000
2023-04-20	49.800	49.800	48.750	49.000	49.000	265,000
2023-04-19	50.200	50.500	49.750	50.000	50.000	124,000
2023-04-18	50.200	50.800	50.200	50.300	50.300	85,000
2023-04-17	50.100	50.600	50.000	50.200	50.200	113,000
2023-04-14	51.000	51.100	50.300	50.300	50.300	195,000
2023-04-13	51.500	51.500	50.800	50.800	50.800	156,000
2023-04-12	50.900	51.100	50.500	51.000	51.000	240,000
2023-04-11	50.900	50.900	49.950	50.300	50.300	132,000
2023-04-10	49.900	50.700	49.900	50.500	50.500	261,000
2023-04-07	49.500	49.900	49.500	49.800	49.800	133,000
2023-04-06	48.550	49.850	48.500	49.500	49.500	281,000
2023-03-31	48.800	49.200	48.650	49.000	49.000	177,000
2023-03-30	48.800	48.800	48.250	48.500	48.500	81,000
2023-03-29	48.600	48.600	47.850	48.450	48.450	154,000
2023-03-28	48.900	49.000	48.000	48.350	48.350	193,000
2023-03-27	49.500	49.500	48.900	48.900	48.900	121,000
2023-03-24	49.300	49.650	49.100	49.250	49.250	155,000
2023-03-23	49.550	49.550	49.050	49.350	49.350	93,000
2023-03-22	49.400	49.600	49.300	49.400	49.400	247,000
2023-03-21	49.250	49.250	48.900	48.950	48.950	171,000
2023-03-20	48.400	48.850	48.250	48.800	48.800	96,000
2023-03-17	48.000	48.450	48.000	48.400	48.400	200,000
2023-03-16	48.100	48.350	47.500	47.700	47.700	356,000
2023-03-15	48.950	48.950	48.200	48.450	48.450	226,000
2023-03-14	49.000	49.000	48.450	48.450	48.450	185,000
2023-03-13	48.700	49.100	47.250	48.800	48.800	547,000
2023-03-10	49.200	49.450	48.250	48.400	48.400	500,000
2023-03-09	50.700	50.800	49.300	49.400	49.400	521,000
2023-03-08	49.150	50.800	49.150	50.300	50.300	459,000
2023-03-07	48.400	49.550	48.200	49.500	49.500	611,000
2023-03-06	49.000	49.350	47.800	48.050	48.050	1,356,000
2023-03-03	49.150	49.450	48.000	48.100	48.100	376,000
2023-03-02	47.400	49.350	47.400	48.650	48.650	441,000
2023-03-01	46.250	47.400	46.250	47.300	47.300	298,000
2023-02-24	46.250	46.500	45.700	46.150	46.150	242,000
2023-02-23	46.750	46.750	45.850	45.900	45.900	292,000
2023-02-22	44.950	46.750	44.950	46.350	46.350	315,000
2023-02-21	45.000	45.900	44.850	45.500	45.500	290,000
2023-02-20	44.000	44.700	44.000	44.600	44.600	164,000
2023-02-17	43.950	44.500	43.750	44.100	44.100	132,000
2023-02-16	44.150	44.150	43.700	44.050	44.050	53,000
2023-02-15	44.250	44.250	43.400	43.650	43.650	90,000

← NewerPage 15 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.