Good Will Instrument Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	27.300	27.450	27.100	27.200	24.424	339,969
2022-02-15	27.050	27.300	26.950	27.200	24.424	98,482
2022-02-14	27.050	27.200	26.900	27.000	24.245	122,360
2022-02-11	27.050	27.350	27.050	27.350	24.559	192,303
2022-02-10	26.950	27.050	26.800	27.050	24.290	62,286
2022-02-09	26.900	27.050	26.750	26.950	24.200	116,288
2022-02-08	26.600	26.950	26.600	26.900	24.155	74,632
2022-02-07	26.900	26.900	26.300	26.600	23.886	153,449
2022-01-26	26.550	26.750	26.450	26.600	23.886	82,088
2022-01-25	26.950	26.950	26.500	26.550	23.841	113,411
2022-01-24	26.850	27.100	26.500	26.900	24.155	256,020
2022-01-21	27.000	27.300	27.000	27.000	24.245	213,910
2022-01-20	27.000	27.350	26.850	27.200	24.424	233,210
2022-01-19	27.000	27.200	26.800	27.000	24.245	221,092
2022-01-18	27.100	27.250	27.000	27.100	24.334	190,150
2022-01-17	27.000	27.100	26.800	27.100	24.334	74,291
2022-01-14	27.050	27.050	26.550	26.850	24.110	251,882
2022-01-13	27.400	27.550	27.000	27.150	24.379	342,942
2022-01-12	27.500	27.500	27.200	27.400	24.604	190,056
2022-01-11	27.500	27.700	27.200	27.300	24.514	468,569
2022-01-10	27.200	27.750	26.950	27.500	24.694	550,248
2022-01-07	27.850	28.050	27.300	27.300	24.514	441,463
2022-01-06	28.000	28.150	27.800	27.900	25.053	323,084
2022-01-05	28.150	28.450	28.000	28.050	25.188	393,689
2022-01-04	28.400	28.600	28.000	28.400	25.502	565,315
2022-01-03	28.850	29.050	28.300	28.300	25.412	232,380
2021-12-30	28.950	28.950	28.650	28.850	25.906	306,393
2021-12-29	28.650	29.100	28.400	28.900	25.951	566,040
2021-12-28	29.300	29.300	28.350	28.350	25.457	509,866
2021-12-27	28.600	29.100	28.300	29.100	26.130	445,249
2021-12-24	28.250	29.350	28.100	28.600	25.681	532,019
2021-12-23	28.450	28.500	28.050	28.250	25.367	248,110
2021-12-22	28.150	28.400	28.050	28.350	25.457	190,051
2021-12-21	27.750	28.150	27.700	28.150	25.277	178,492
2021-12-20	28.000	28.250	27.700	27.850	25.008	139,393
2021-12-17	28.100	28.500	27.950	27.950	25.098	240,356
2021-12-16	27.850	28.600	27.800	28.100	25.232	269,977
2021-12-15	27.900	28.050	27.650	27.850	25.008	130,095
2021-12-14	28.000	28.200	27.400	27.750	24.918	248,766
2021-12-13	27.800	28.200	27.750	28.200	25.322	164,580
2021-12-10	27.950	28.000	27.700	27.800	24.963	140,720
2021-12-09	28.200	28.400	27.950	27.950	25.098	180,692
2021-12-08	28.400	28.550	28.150	28.200	25.322	188,780
2021-12-07	28.500	28.700	28.100	28.400	25.502	177,633
2021-12-06	28.200	28.750	28.100	28.650	25.726	203,085
2021-12-03	28.050	28.500	28.050	28.200	25.322	154,770
2021-12-02	28.500	28.800	27.950	28.150	25.277	378,548
2021-12-01	28.350	28.800	27.850	28.800	25.861	306,716
2021-11-30	28.200	28.700	28.200	28.450	25.547	219,278
2021-11-29	27.400	28.250	26.750	27.900	25.053	503,274
2021-11-26	28.600	28.750	27.750	27.800	24.963	440,014
2021-11-25	29.350	29.350	28.600	28.600	25.681	329,583
2021-11-24	29.350	29.400	28.550	28.950	25.996	386,427
2021-11-23	29.700	29.800	28.900	29.000	26.041	615,581
2021-11-22	29.150	30.300	29.150	29.700	26.669	560,708
2021-11-19	29.200	29.550	29.000	29.200	26.220	272,937
2021-11-18	29.700	29.800	28.950	29.200	26.220	748,549
2021-11-17	29.900	29.950	29.450	29.700	26.669	410,694
2021-11-16	30.800	30.850	29.650	29.650	26.624	630,252
2021-11-15	30.100	30.950	29.750	30.250	27.163	750,886

← NewerPage 20 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-20	2.0000 TWD
2022-06-22	1.5000 TWD
2021-07-22	1.0600 TWD
2020-07-01	1.1400 TWD
2019-07-01	1.8000 TWD

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