Goldsun Building Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	27.650	27.750	27.450	27.550	23.809	2,390,233
2022-02-15	27.350	28.000	27.350	27.450	23.723	5,735,037
2022-02-14	27.200	27.250	27.000	27.200	23.507	2,247,971
2022-02-11	27.300	27.450	27.100	27.450	23.723	1,855,003
2022-02-10	27.250	27.700	27.000	27.450	23.723	4,576,891
2022-02-09	27.000	27.200	26.800	27.200	23.507	4,728,160
2022-02-08	26.500	26.950	26.450	26.900	23.248	5,696,693
2022-02-07	25.650	26.600	25.650	26.450	22.859	5,374,621
2022-01-26	25.400	25.950	25.350	25.650	22.167	2,593,773
2022-01-25	25.450	25.450	25.200	25.450	21.994	3,460,974
2022-01-24	25.700	25.850	25.100	25.700	22.210	3,467,304
2022-01-21	25.850	26.050	25.700	25.800	22.297	3,014,262
2022-01-20	25.950	26.050	25.750	26.000	22.470	1,482,821
2022-01-19	26.100	26.150	25.900	25.950	22.427	2,014,427
2022-01-18	26.150	26.500	26.150	26.200	22.643	1,595,508
2022-01-17	26.000	26.250	25.700	26.200	22.643	2,502,348
2022-01-14	26.600	26.600	26.050	26.100	22.556	3,539,505
2022-01-13	26.600	26.850	26.500	26.600	22.988	2,384,996
2022-01-12	26.950	27.200	26.550	26.600	22.988	4,124,166
2022-01-11	26.750	27.000	26.600	26.850	23.204	3,189,164
2022-01-10	26.500	27.000	26.000	26.650	23.031	13,375,167
2022-01-07	27.300	27.400	26.250	26.450	22.859	19,422,779
2022-01-06	27.850	28.050	27.500	27.700	23.939	4,290,542
2022-01-05	28.200	28.200	27.650	27.800	24.025	6,260,065
2022-01-04	28.750	28.850	28.100	28.200	24.371	6,588,424
2022-01-03	29.100	29.100	28.450	28.750	24.846	7,018,695
2021-12-30	30.200	30.200	28.950	29.150	25.192	14,931,643
2021-12-29	28.900	30.500	28.700	30.200	26.099	20,849,600
2021-12-28	29.500	29.500	28.650	28.900	24.976	6,092,692
2021-12-27	29.200	29.450	29.000	29.350	25.365	3,654,831
2021-12-24	29.200	29.200	28.850	29.000	25.062	2,960,467
2021-12-23	29.400	29.400	28.800	29.000	25.062	5,638,658
2021-12-22	29.900	30.000	29.050	29.200	25.235	9,615,595
2021-12-21	30.200	30.200	29.500	30.100	26.013	11,628,946
2021-12-20	30.000	30.600	29.350	30.200	26.099	31,298,460
2021-12-17	28.450	30.200	28.100	29.600	25.581	36,950,865
2021-12-16	27.500	28.150	27.450	28.100	24.285	10,899,372
2021-12-15	27.050	27.400	27.000	27.200	23.507	2,545,756
2021-12-14	27.250	27.500	27.000	27.050	23.377	3,083,782
2021-12-13	27.500	27.600	27.250	27.250	23.550	1,374,423
2021-12-10	27.500	27.600	27.350	27.350	23.636	1,620,833
2021-12-09	27.450	28.100	27.400	27.550	23.809	3,847,872
2021-12-08	27.700	27.750	27.250	27.500	23.766	3,027,056
2021-12-07	27.400	27.550	27.150	27.550	23.809	2,920,259
2021-12-06	26.950	27.350	26.650	27.250	23.550	2,655,125
2021-12-03	26.850	27.150	26.750	26.900	23.248	2,112,498
2021-12-02	26.750	26.750	26.500	26.700	23.075	1,748,674
2021-12-01	26.600	26.900	26.300	26.750	23.118	1,805,240
2021-11-30	27.100	27.100	26.600	26.600	22.988	3,280,740
2021-11-29	26.500	26.850	25.950	26.650	23.031	5,111,469
2021-11-26	27.200	27.300	26.900	26.950	23.291	3,222,121
2021-11-25	27.250	27.650	27.100	27.350	23.636	3,199,358
2021-11-24	27.350	27.350	27.000	27.200	23.507	2,677,428
2021-11-23	27.300	27.600	26.950	27.200	23.507	5,491,824
2021-11-22	27.550	27.600	26.850	27.150	23.464	5,363,253
2021-11-19	27.750	28.000	27.450	27.550	23.809	4,133,521
2021-11-18	27.450	28.150	27.150	27.950	24.155	7,979,507
2021-11-17	28.100	28.150	27.450	27.500	23.766	6,264,560
2021-11-16	28.500	28.600	27.750	27.900	24.112	10,347,189
2021-11-15	28.100	28.150	27.400	28.150	24.328	9,435,323

← NewerPage 20 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.