Goldsun Building Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	26.700	27.150	26.700	27.050	23.377	3,230,457
2022-05-16	26.700	26.750	26.250	26.600	22.988	3,375,624
2022-05-13	25.850	26.600	25.800	26.400	22.815	3,487,795
2022-05-12	26.000	26.400	25.450	25.500	22.038	5,160,320
2022-05-11	26.750	26.750	26.200	26.350	22.772	3,891,647
2022-05-10	25.000	26.850	25.000	26.850	23.204	8,386,354
2022-05-09	29.600	29.600	27.000	27.000	23.334	23,873,938
2022-05-06	29.800	30.100	29.600	30.000	25.927	3,344,590
2022-05-05	29.950	30.850	29.700	30.500	26.359	6,350,471
2022-05-04	28.900	30.200	28.900	29.650	25.624	6,335,685
2022-05-03	29.250	29.250	28.600	28.800	24.890	3,588,828
2022-04-29	29.700	29.800	29.100	29.250	25.278	3,560,402
2022-04-28	29.450	30.100	29.350	29.600	25.581	4,587,043
2022-04-27	29.150	29.800	28.850	29.400	25.408	5,438,836
2022-04-26	30.200	30.300	29.500	29.750	25.711	5,273,264
2022-04-25	30.850	30.850	30.100	30.150	26.056	5,380,974
2022-04-22	30.050	31.600	30.050	31.400	27.137	6,337,538
2022-04-21	30.700	30.700	30.050	30.500	26.359	4,548,881
2022-04-20	30.850	31.150	30.600	30.650	26.488	3,222,931
2022-04-19	30.800	30.850	30.200	30.800	26.618	6,187,810
2022-04-18	30.800	31.700	30.500	30.800	26.618	5,502,890
2022-04-15	31.700	31.950	30.650	30.650	26.488	10,844,788
2022-04-14	32.700	32.700	31.800	32.050	27.698	8,685,756
2022-04-13	31.600	32.750	31.450	32.700	28.260	13,128,256
2022-04-12	30.800	31.950	30.800	31.450	27.180	13,417,400
2022-04-11	31.150	31.150	30.300	30.800	26.618	8,299,520
2022-04-08	29.850	31.000	29.850	31.000	26.791	12,992,042
2022-04-07	30.150	30.350	29.800	29.850	25.797	6,669,769
2022-04-06	29.950	30.150	29.750	30.150	26.056	4,903,038
2022-04-01	29.650	29.950	29.400	29.950	25.883	4,269,555
2022-03-31	29.600	29.850	29.550	29.750	25.711	4,667,487
2022-03-30	29.650	29.650	29.350	29.600	25.581	4,000,383
2022-03-29	29.300	29.600	29.300	29.550	25.538	4,548,595
2022-03-28	29.050	29.300	28.650	29.200	25.235	4,132,342
2022-03-25	29.100	29.250	29.000	29.050	25.106	3,192,043
2022-03-24	28.900	29.150	28.850	29.050	25.106	4,817,663
2022-03-23	28.950	29.000	28.600	28.850	24.933	3,984,014
2022-03-22	28.500	28.900	28.400	28.850	24.933	5,559,564
2022-03-21	28.300	28.550	28.250	28.400	24.544	3,156,456
2022-03-18	28.300	28.450	28.000	28.000	24.198	5,912,862
2022-03-17	28.150	28.400	28.050	28.200	24.371	5,357,732
2022-03-16	27.750	28.100	27.650	27.850	24.069	3,629,933
2022-03-15	27.700	27.850	27.400	27.500	23.766	2,862,504
2022-03-14	27.400	27.650	27.350	27.550	23.809	1,535,662
2022-03-11	27.700	27.850	27.400	27.400	23.680	1,942,793
2022-03-10	27.700	27.800	27.500	27.700	23.939	1,842,444
2022-03-09	27.050	27.400	27.050	27.350	23.636	2,644,145
2022-03-08	26.700	27.200	26.500	26.800	23.161	3,121,706
2022-03-07	27.500	27.600	27.000	27.250	23.550	4,545,389
2022-03-04	28.000	28.250	27.850	27.950	24.155	3,179,968
2022-03-03	28.300	28.500	28.050	28.150	24.328	3,275,094
2022-03-02	27.600	28.250	27.600	28.150	24.328	4,973,209
2022-03-01	27.200	28.100	27.100	27.850	24.069	7,971,426
2022-02-25	26.500	26.650	26.150	26.400	22.815	2,743,937
2022-02-24	26.800	26.950	26.200	26.300	22.729	3,779,820
2022-02-23	27.100	27.300	26.900	27.100	23.420	2,190,127
2022-02-22	27.200	27.300	26.750	27.050	23.377	4,041,562
2022-02-21	27.250	27.450	27.150	27.400	23.680	1,780,250
2022-02-18	27.100	27.500	27.100	27.350	23.636	2,389,581
2022-02-17	27.600	27.650	27.000	27.350	23.636	3,692,839

← NewerPage 19 of 21 · 1,215 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.