Good Finance Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	20.450	20.700	20.400	20.700	20.700	22,061
2025-05-06	21.000	21.000	20.150	20.600	20.600	148,489
2025-05-05	20.700	21.100	20.100	21.000	21.000	216,288
2025-05-02	20.700	20.750	20.600	20.700	20.700	74,050
2025-04-30	20.900	20.900	20.800	20.800	20.800	18,040
2025-04-29	20.900	20.900	20.800	20.900	20.900	62,000
2025-04-28	20.650	20.800	20.650	20.750	20.750	18,000
2025-04-25	21.000	21.450	20.600	20.600	20.600	87,144
2025-04-24	21.100	21.100	20.450	20.500	20.500	41,174
2025-04-23	20.950	21.050	20.500	20.650	20.650	28,330
2025-04-22	20.800	20.850	20.500	20.500	20.500	39,115
2025-04-21	21.350	21.350	20.750	20.800	20.800	76,332
2025-04-18	21.450	21.450	21.100	21.100	21.100	106,015
2025-04-17	21.000	21.750	20.950	21.450	21.450	293,115
2025-04-16	23.300	23.350	22.950	23.350	21.510	263,057
2025-04-15	22.700	23.300	22.500	23.300	21.464	306,609
2025-04-14	22.700	23.150	22.500	22.500	20.727	240,125
2025-04-11	22.300	22.550	21.950	22.300	20.543	165,000
2025-04-10	22.250	22.300	22.200	22.300	22.300	241,000
2025-04-09	21.650	22.100	19.550	20.300	20.300	248,000
2025-04-08	22.050	22.500	21.000	21.650	21.650	398,020
2025-04-07	22.050	22.050	22.050	22.050	22.050	197,150
2025-04-02	24.500	24.500	24.400	24.450	24.450	91,000
2025-04-01	24.250	24.600	24.200	24.300	24.300	126,100
2025-03-31	24.900	24.900	23.950	24.100	24.100	225,261
2025-03-28	25.000	25.050	24.800	24.950	24.950	101,459
2025-03-27	24.750	25.000	24.750	25.000	25.000	106,112
2025-03-26	24.800	24.950	24.700	24.700	24.700	104,000
2025-03-25	24.950	24.950	24.700	24.800	24.800	109,082
2025-03-24	24.900	24.900	24.700	24.750	24.750	62,186
2025-03-21	24.650	24.700	24.500	24.550	24.550	202,000
2025-03-20	24.250	24.600	24.100	24.450	24.450	73,000
2025-03-19	24.300	24.350	24.050	24.050	24.050	49,048
2025-03-18	24.300	24.450	24.300	24.350	24.350	33,249
2025-03-17	24.150	24.250	24.150	24.200	24.200	36,000
2025-03-14	24.250	24.300	24.000	24.050	24.050	58,000
2025-03-13	24.150	24.350	24.100	24.250	24.250	63,019
2025-03-12	23.900	24.200	23.800	24.150	24.150	168,000
2025-03-11	24.000	24.450	23.900	23.900	23.900	277,050
2025-03-10	24.700	24.700	24.300	24.400	24.400	191,081
2025-03-07	25.500	25.500	24.400	24.550	24.550	319,001
2025-03-06	24.650	24.650	24.500	24.500	24.500	107,000
2025-03-05	24.650	24.650	24.550	24.600	24.600	109,014
2025-03-04	24.700	24.750	24.500	24.600	24.600	192,000
2025-03-03	24.650	24.950	24.600	24.750	24.750	135,000
2025-02-27	24.100	24.400	24.100	24.400	24.400	300,041
2025-02-26	24.100	24.100	24.050	24.050	24.050	33,080
2025-02-25	24.200	24.200	24.000	24.050	24.050	99,123
2025-02-24	24.300	24.300	24.000	24.200	24.200	60,001
2025-02-21	24.150	24.250	24.100	24.250	24.250	20,128
2025-02-20	23.900	24.400	23.900	24.250	24.250	65,480
2025-02-19	24.100	24.100	23.850	23.900	23.900	78,147
2025-02-18	24.100	24.200	24.100	24.100	24.100	45,155
2025-02-17	23.900	24.300	23.900	24.100	24.100	93,453
2025-02-14	23.900	23.900	23.800	23.850	23.850	61,000
2025-02-13	23.800	23.900	23.800	23.850	23.850	70,000
2025-02-12	24.000	24.000	23.850	23.850	23.850	78,000
2025-02-11	24.000	24.150	24.000	24.000	24.000	43,000
2025-02-10	23.850	23.950	23.850	23.850	23.850	37,083
2025-02-07	24.000	24.000	23.850	23.850	23.850	33,000

← NewerPage 7 of 21 · 1,228 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-16	2.0010 TWD
2025-04-17	1.8400 TWD
2024-10-02	0.6000 TWD
2024-03-28	0.3000 TWD
2023-09-11	0.3000 TWD
2019-07-09	1.0000 TWD

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