Goldsun Building Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	24.400	25.000	24.400	24.700	22.985	4,773,372
2022-08-09	24.050	24.700	23.950	24.650	22.938	4,065,520
2022-08-08	24.200	24.200	23.700	23.900	22.240	3,126,426
2022-08-05	23.600	24.200	23.550	24.200	22.519	3,671,499
2022-08-04	23.750	23.750	22.900	23.450	21.822	4,053,682
2022-08-03	24.700	24.700	23.500	23.600	21.961	7,488,622
2022-08-02	24.650	24.900	24.350	24.700	22.985	2,695,904
2022-08-01	24.650	25.200	24.600	24.900	23.171	2,628,999
2022-07-29	24.400	24.700	24.250	24.700	22.985	2,489,374
2022-07-28	24.600	24.650	24.200	24.400	22.706	1,852,747
2022-07-27	24.400	24.550	24.300	24.450	22.752	1,608,573
2022-07-26	24.250	24.450	24.050	24.300	22.613	1,225,625
2022-07-25	24.150	24.400	24.050	24.250	22.566	1,482,811
2022-07-22	24.200	24.300	24.000	24.250	22.566	1,717,385
2022-07-21	24.100	24.150	23.800	24.150	22.473	1,713,968
2022-07-20	23.900	24.250	23.900	24.050	22.380	2,547,239
2022-07-19	23.300	23.750	23.050	23.750	22.101	2,721,827
2022-07-18	23.050	23.300	23.000	23.250	21.635	1,229,294
2022-07-15	23.350	23.350	22.900	23.000	21.403	1,806,981
2022-07-14	23.150	23.300	22.850	23.300	21.682	1,186,976
2022-07-13	23.050	23.300	22.900	23.050	21.449	2,813,229
2022-07-12	22.850	22.850	22.450	22.700	21.124	1,818,355
2022-07-11	23.300	23.300	22.850	23.000	21.403	1,518,599
2022-07-08	22.850	23.300	22.800	23.200	21.589	3,097,691
2022-07-07	22.650	22.750	22.250	22.650	21.077	2,641,888
2022-07-06	23.250	23.250	22.350	22.400	20.844	2,916,398
2022-07-05	22.700	23.250	22.650	23.250	21.635	3,196,410
2022-07-04	22.250	22.650	22.250	22.500	20.938	1,549,289
2022-07-01	22.900	22.900	22.050	22.150	20.612	3,327,489
2022-06-30	23.300	23.300	22.500	22.800	21.217	4,041,657
2022-06-29	23.250	23.400	23.150	23.300	21.682	1,836,637
2022-06-28	24.000	24.050	23.300	23.400	21.775	2,725,148
2022-06-27	24.150	24.150	23.850	24.100	22.426	3,179,999
2022-06-24	23.650	24.400	23.500	23.850	22.194	3,041,310
2022-06-23	23.650	23.950	23.200	23.450	21.822	4,495,754
2022-06-22	26.100	26.150	25.150	25.250	21.822	6,228,557
2022-06-21	25.750	26.200	25.750	26.000	22.470	4,934,061
2022-06-20	26.050	26.150	25.500	25.500	22.038	5,382,090
2022-06-17	25.950	26.100	25.850	26.000	22.470	2,846,318
2022-06-16	26.300	26.600	26.100	26.200	22.643	2,833,330
2022-06-15	26.250	26.350	26.000	26.250	22.686	1,940,424
2022-06-14	25.950	26.250	25.800	26.250	22.686	1,870,180
2022-06-13	26.600	26.600	26.050	26.200	22.643	4,370,040
2022-06-10	26.750	26.900	26.700	26.900	23.248	1,070,382
2022-06-09	26.900	26.950	26.800	26.900	23.248	1,221,697
2022-06-08	26.900	27.000	26.850	26.950	23.291	1,308,219
2022-06-07	27.000	27.050	26.850	26.850	23.204	1,829,515
2022-06-06	27.050	27.200	26.950	27.050	23.377	2,106,770
2022-06-02	26.850	27.100	26.800	27.050	23.377	1,727,138
2022-06-01	27.100	27.300	27.050	27.050	23.377	2,077,823
2022-05-31	27.050	27.150	26.850	27.150	23.464	1,734,980
2022-05-30	26.800	27.000	26.800	27.000	23.334	1,939,337
2022-05-27	26.800	26.800	26.550	26.750	23.118	1,853,803
2022-05-26	26.550	26.900	26.550	26.650	23.031	3,165,327
2022-05-25	26.400	26.500	26.100	26.300	22.729	2,783,541
2022-05-24	26.450	26.950	26.350	26.350	22.772	3,607,332
2022-05-23	26.400	26.450	26.200	26.400	22.815	1,813,692
2022-05-20	26.300	26.300	26.100	26.300	22.729	3,367,803
2022-05-19	26.750	26.800	26.050	26.300	22.729	5,313,932
2022-05-18	27.200	27.350	27.000	27.200	23.507	3,136,078

← NewerPage 18 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.