Golden Bridge Electech Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	8.410	8.500	8.260	8.470	8.470	411,001
2022-05-16	8.420	8.500	8.290	8.290	8.290	354,060
2022-05-13	8.410	8.500	8.300	8.300	8.300	404,346
2022-05-12	8.370	8.420	8.300	8.300	8.300	303,001
2022-05-11	8.560	8.570	8.380	8.490	8.490	157,000
2022-05-10	8.600	8.640	8.460	8.560	8.560	90,003
2022-05-09	8.810	8.910	8.610	8.610	8.610	625,000
2022-05-06	8.860	8.990	8.710	8.810	8.810	175,000
2022-05-05	8.950	9.010	8.930	9.010	9.010	43,358
2022-05-04	8.860	8.990	8.850	8.920	8.920	109,000
2022-05-03	8.900	8.900	8.850	8.860	8.860	43,003
2022-04-29	9.070	9.110	8.800	9.000	9.000	168,003
2022-04-28	9.050	9.130	9.000	9.100	9.100	43,000
2022-04-27	9.000	9.100	9.000	9.050	9.050	194,029
2022-04-26	9.310	9.310	9.220	9.230	9.230	51,006
2022-04-25	9.360	9.390	9.200	9.200	9.200	107,086
2022-04-22	9.560	9.560	9.410	9.460	9.460	60,107
2022-04-21	9.560	9.620	9.450	9.560	9.560	82,003
2022-04-20	9.320	9.600	9.160	9.550	9.550	244,000
2022-04-19	9.310	9.330	9.260	9.260	9.260	55,001
2022-04-18	9.310	9.310	9.210	9.220	9.220	33,014
2022-04-15	9.310	9.370	9.200	9.280	9.280	76,000
2022-04-14	9.390	9.390	9.210	9.320	9.320	121,000
2022-04-13	9.430	9.470	9.200	9.380	9.380	172,003
2022-04-12	9.490	9.490	9.280	9.320	9.320	49,008
2022-04-11	9.470	9.470	9.380	9.380	9.380	62,000
2022-04-08	9.530	9.600	9.460	9.540	9.540	82,004
2022-04-07	9.520	9.570	9.420	9.530	9.530	86,004
2022-04-06	9.650	9.650	9.460	9.510	9.510	157,005
2022-04-01	9.610	9.690	9.520	9.580	9.580	105,003
2022-03-31	9.810	9.810	9.600	9.700	9.700	130,003
2022-03-30	9.730	9.840	9.700	9.760	9.760	160,000
2022-03-29	9.620	9.770	9.600	9.640	9.640	46,002
2022-03-28	9.780	9.780	9.620	9.670	9.670	96,001
2022-03-25	9.700	9.790	9.650	9.780	9.780	171,002
2022-03-24	9.570	9.720	9.500	9.700	9.700	175,000
2022-03-23	9.420	9.630	9.350	9.600	9.600	172,001
2022-03-22	9.380	9.430	9.330	9.410	9.410	70,002
2022-03-21	9.430	9.440	9.330	9.390	9.390	61,119
2022-03-18	9.210	9.400	9.210	9.400	9.400	149,001
2022-03-17	9.130	9.240	9.130	9.230	9.230	165,007
2022-03-16	9.180	9.230	9.000	9.130	9.130	121,004
2022-03-15	9.320	9.320	9.040	9.110	9.110	216,003
2022-03-14	9.310	9.310	9.190	9.240	9.240	35,109
2022-03-11	9.210	9.340	9.200	9.200	9.200	84,189
2022-03-10	9.280	9.310	9.270	9.280	9.280	130,000
2022-03-09	9.290	9.290	9.060	9.170	9.170	98,004
2022-03-08	9.210	9.210	9.020	9.130	9.130	208,001
2022-03-07	9.550	9.550	9.150	9.210	9.210	479,001
2022-03-04	9.510	9.550	9.500	9.550	9.550	46,003
2022-03-03	9.700	9.700	9.500	9.600	9.600	109,000
2022-03-02	9.630	9.640	9.520	9.600	9.600	53,006
2022-03-01	9.800	9.800	9.550	9.640	9.640	85,001
2022-02-25	9.550	9.610	9.470	9.510	9.510	298,001
2022-02-24	9.800	9.800	9.520	9.540	9.540	253,100
2022-02-23	9.860	9.890	9.820	9.820	9.820	118,002
2022-02-22	9.950	9.950	9.810	9.850	9.850	120,005
2022-02-21	10.050	10.050	9.850	9.990	9.990	98,010
2022-02-18	10.100	10.100	9.900	10.050	10.050	87,004
2022-02-17	9.970	10.100	9.970	10.100	10.100	320,000

← NewerPage 19 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-09-17	0.1819 TWD
2019-09-18	0.1290 TWD

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