Goldsun Building Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-12	28.350	28.700	28.150	28.600	26.614	2,903,646
2023-05-11	28.850	28.900	28.200	28.250	26.288	5,507,886
2023-05-10	28.800	29.000	28.650	28.950	26.940	5,347,934
2023-05-09	28.850	29.100	28.550	28.750	26.754	4,272,035
2023-05-08	29.050	29.050	28.550	28.850	26.847	3,396,453
2023-05-05	29.050	29.150	28.800	28.850	26.847	2,041,465
2023-05-04	28.800	29.050	28.600	29.000	26.986	3,947,265
2023-05-03	28.700	29.200	28.500	28.750	26.754	5,682,469
2023-05-02	28.000	28.900	27.950	28.700	26.707	7,682,991
2023-04-28	28.000	28.050	27.900	28.000	26.056	1,866,483
2023-04-27	28.050	28.100	27.900	28.000	26.056	1,260,462
2023-04-26	27.800	28.100	27.700	28.000	26.056	1,900,054
2023-04-25	28.400	28.450	27.750	27.900	25.963	3,612,953
2023-04-24	27.550	28.450	27.450	28.350	26.381	7,448,890
2023-04-21	27.450	27.650	27.200	27.400	25.497	1,624,370
2023-04-20	27.850	27.850	27.350	27.400	25.497	2,859,651
2023-04-19	28.100	28.400	27.750	27.800	25.869	4,909,790
2023-04-18	27.950	28.100	27.850	28.050	26.102	2,227,409
2023-04-17	27.900	28.000	27.850	27.900	25.963	763,550
2023-04-14	28.000	28.000	27.850	27.900	25.963	1,293,477
2023-04-13	28.000	28.050	27.900	27.950	26.009	652,507
2023-04-12	28.050	28.100	27.950	27.950	26.009	1,518,500
2023-04-11	27.950	28.200	27.850	28.000	26.056	2,432,861
2023-04-10	27.900	27.900	27.700	27.850	25.916	735,521
2023-04-07	27.800	27.800	27.700	27.800	25.869	1,050,659
2023-04-06	27.850	27.850	27.600	27.750	25.823	1,181,261
2023-03-31	27.950	28.000	27.800	27.900	25.963	2,420,799
2023-03-30	27.900	28.000	27.650	27.950	26.009	1,717,458
2023-03-29	27.950	28.100	27.750	27.850	25.916	1,631,969
2023-03-28	28.000	28.100	27.900	28.000	26.056	1,731,350
2023-03-27	27.800	28.000	27.750	27.950	26.009	1,364,185
2023-03-24	28.000	28.050	27.700	27.800	25.869	2,584,036
2023-03-23	27.900	28.100	27.900	27.950	26.009	1,697,210
2023-03-22	28.100	28.200	28.050	28.050	26.102	1,514,231
2023-03-21	27.950	28.150	27.850	28.000	26.056	2,395,398
2023-03-20	27.650	28.000	27.650	27.850	25.916	2,180,568
2023-03-17	27.200	27.750	27.200	27.650	25.730	2,949,646
2023-03-16	27.400	27.400	27.000	27.150	25.265	2,813,754
2023-03-15	27.650	27.700	27.450	27.500	25.590	1,760,701
2023-03-14	27.500	27.700	27.350	27.550	25.637	1,756,977
2023-03-13	27.750	27.750	27.150	27.700	25.776	3,478,726
2023-03-10	27.500	27.900	27.450	27.750	25.823	3,191,293
2023-03-09	27.650	27.950	27.650	27.800	25.869	3,008,512
2023-03-08	27.300	27.550	27.200	27.550	25.637	1,726,738
2023-03-07	27.500	27.500	27.200	27.350	25.451	2,113,533
2023-03-06	27.000	27.200	27.000	27.200	25.311	2,004,805
2023-03-03	26.950	27.000	26.800	26.950	25.079	1,503,249
2023-03-02	26.800	26.900	26.550	26.900	25.032	2,567,730
2023-03-01	27.400	27.400	26.550	26.800	24.939	9,695,466
2023-02-24	27.600	27.850	27.150	27.700	25.776	3,277,446
2023-02-23	27.000	27.450	27.000	27.450	25.544	2,498,864
2023-02-22	26.850	26.950	26.600	26.950	25.079	1,661,560
2023-02-21	27.100	27.150	26.800	26.950	25.079	2,529,418
2023-02-20	26.500	27.150	26.500	27.100	25.218	4,285,372
2023-02-17	26.750	26.800	26.500	26.650	24.799	1,454,133
2023-02-16	26.850	26.900	26.750	26.800	24.939	923,829
2023-02-15	27.000	27.000	26.600	26.800	24.939	1,621,702
2023-02-14	26.700	27.100	26.700	26.850	24.985	2,798,880
2023-02-13	26.550	26.650	26.400	26.600	24.753	1,196,939
2023-02-10	26.400	26.500	26.250	26.500	24.660	1,640,105

← NewerPage 15 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-20	2.0000 TWD
2022-06-23	1.8000 TWD
2021-07-26	1.5000 TWD
2020-10-07	1.2340 TWD
2020-07-16	0.3000 TWD
2019-07-31	0.2500 TWD

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