Goldsun Building Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	22.950	23.150	22.800	23.150	21.542	931,335
2022-11-03	23.000	23.250	22.900	23.000	21.403	1,168,221
2022-11-02	23.450	23.550	23.050	23.150	21.542	1,824,623
2022-11-01	22.700	23.500	22.600	23.400	21.775	2,531,719
2022-10-31	22.350	22.700	22.250	22.650	21.077	1,805,536
2022-10-28	22.450	22.500	22.200	22.200	20.658	816,515
2022-10-27	22.150	22.450	22.100	22.450	20.891	1,981,092
2022-10-26	22.200	22.200	21.900	22.100	20.565	927,424
2022-10-25	22.150	22.200	21.800	22.200	20.658	1,846,707
2022-10-24	22.100	22.250	22.000	22.150	20.612	1,256,936
2022-10-21	22.100	22.100	21.800	21.900	20.379	1,688,500
2022-10-20	22.050	22.400	21.300	22.400	20.844	5,810,857
2022-10-19	22.300	22.500	22.100	22.100	20.565	2,372,198
2022-10-18	22.500	22.550	21.950	22.300	20.751	2,183,549
2022-10-17	22.650	22.650	21.900	22.250	20.705	3,966,156
2022-10-14	22.950	23.000	22.700	22.950	21.356	1,973,398
2022-10-13	23.300	23.300	22.300	22.500	20.938	4,292,178
2022-10-12	23.500	23.500	23.100	23.250	21.635	1,797,290
2022-10-11	23.800	23.800	23.300	23.500	21.868	2,930,332
2022-10-07	24.150	24.400	24.100	24.250	22.566	1,317,946
2022-10-06	24.250	24.300	24.000	24.300	22.613	1,204,081
2022-10-05	24.300	24.400	24.050	24.150	22.473	1,598,501
2022-10-04	24.300	24.400	23.950	24.200	22.519	1,340,282
2022-10-03	23.850	24.050	23.750	24.000	22.333	1,004,080
2022-09-30	23.900	24.100	23.650	24.000	22.333	4,657,501
2022-09-29	24.000	24.400	23.800	24.250	22.566	2,873,325
2022-09-28	24.450	24.450	23.500	23.700	22.054	2,776,761
2022-09-27	24.400	24.700	23.950	24.400	22.706	3,118,998
2022-09-26	25.350	25.350	24.200	24.300	22.613	4,955,713
2022-09-23	25.350	25.900	25.350	25.550	23.776	2,116,173
2022-09-22	25.550	25.550	25.200	25.250	23.497	2,252,173
2022-09-21	25.750	26.000	25.550	25.650	23.869	2,033,330
2022-09-20	25.850	26.100	25.650	25.750	23.962	2,201,439
2022-09-19	25.500	25.950	25.500	25.600	23.822	3,643,215
2022-09-16	25.100	25.400	25.000	25.400	23.636	2,213,815
2022-09-15	24.950	25.350	24.900	25.200	23.450	1,450,195
2022-09-14	24.900	24.950	24.750	24.850	23.124	2,208,299
2022-09-13	25.450	25.500	25.200	25.300	23.543	937,523
2022-09-12	25.200	25.450	25.000	25.400	23.636	1,781,244
2022-09-08	24.800	25.050	24.650	25.050	23.310	1,612,886
2022-09-07	24.800	24.800	24.450	24.550	22.845	1,288,176
2022-09-06	25.200	25.300	24.700	24.850	23.124	1,851,530
2022-09-05	25.250	25.300	25.100	25.200	23.450	1,037,385
2022-09-02	25.300	25.400	25.150	25.150	23.404	977,691
2022-09-01	25.250	25.300	25.100	25.300	23.543	1,631,835
2022-08-31	25.350	25.450	25.150	25.400	23.636	1,092,325
2022-08-30	25.200	25.450	25.200	25.350	23.590	1,085,859
2022-08-29	25.300	25.350	25.150	25.200	23.450	1,551,829
2022-08-26	25.600	25.850	25.550	25.800	24.008	2,531,988
2022-08-25	25.350	25.550	25.250	25.500	23.729	1,132,178
2022-08-24	25.350	25.500	25.200	25.200	23.450	1,180,909
2022-08-23	25.100	25.500	25.000	25.400	23.636	2,381,002
2022-08-22	24.850	25.300	24.850	25.150	23.404	1,390,000
2022-08-19	25.250	25.350	24.900	25.150	23.404	2,725,048
2022-08-18	25.600	25.900	25.200	25.250	23.497	6,193,815
2022-08-17	25.350	25.950	25.350	25.800	24.008	4,207,443
2022-08-16	25.100	25.300	24.950	25.250	23.497	3,430,551
2022-08-15	24.800	25.150	24.650	24.950	23.217	2,874,979
2022-08-12	24.650	24.900	24.600	24.700	22.985	2,386,812
2022-08-11	24.950	24.950	24.600	24.650	22.938	2,661,637

← NewerPage 17 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.