Golden Bridge Electech Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	9.880	9.950	9.820	9.940	9.940	126,114
2022-02-15	9.780	9.840	9.710	9.780	9.780	132,000
2022-02-14	9.800	9.900	9.650	9.780	9.780	161,000
2022-02-11	9.850	9.980	9.850	9.880	9.880	123,024
2022-02-10	9.990	10.100	9.890	9.970	9.970	129,002
2022-02-09	10.100	10.100	9.950	9.970	9.970	246,522
2022-02-08	9.910	10.050	9.810	10.000	10.000	201,001
2022-02-07	9.600	9.930	9.450	9.820	9.820	330,001
2022-01-26	9.380	9.500	9.360	9.480	9.480	177,188
2022-01-25	9.530	9.590	9.350	9.350	9.350	267,001
2022-01-24	9.840	9.840	9.500	9.600	9.600	313,103
2022-01-21	9.940	9.940	9.700	9.840	9.840	232,000
2022-01-20	9.840	10.100	9.800	9.940	9.940	255,186
2022-01-19	9.990	9.990	9.850	9.890	9.890	156,000
2022-01-18	10.000	10.000	9.960	9.990	9.990	124,000
2022-01-17	9.990	10.000	9.700	10.000	10.000	340,050
2022-01-14	10.150	10.150	9.880	9.900	9.900	509,724
2022-01-13	10.300	10.300	10.150	10.200	10.200	214,150
2022-01-12	10.400	10.500	10.150	10.250	10.250	556,422
2022-01-11	11.000	11.050	10.150	10.250	10.250	857,079
2022-01-10	10.650	11.200	10.650	10.750	10.750	763,000
2022-01-07	11.250	11.500	10.500	10.650	10.650	1,355,025
2022-01-06	11.250	11.600	11.100	11.350	11.350	986,039
2022-01-05	11.400	11.500	11.150	11.250	11.250	641,008
2022-01-04	11.250	11.700	11.200	11.350	11.350	2,906,363
2022-01-03	11.050	11.550	10.950	11.350	11.350	2,819,294
2021-12-30	11.300	11.650	11.000	11.150	11.150	1,565,139
2021-12-29	11.000	11.900	11.000	11.300	11.300	7,304,039
2021-12-28	11.000	11.100	10.750	10.850	10.850	972,786
2021-12-27	11.200	11.250	10.800	11.050	11.050	1,002,125
2021-12-24	10.950	11.650	10.950	11.200	11.200	2,282,959
2021-12-23	10.450	11.350	10.300	11.100	11.100	11,402,612
2021-12-22	10.550	10.700	10.350	10.450	10.450	1,025,000
2021-12-21	10.000	10.800	10.000	10.400	10.400	2,662,377
2021-12-20	10.150	10.200	9.950	9.970	9.970	1,035,001
2021-12-17	10.000	10.300	9.780	10.000	10.000	2,150,755
2021-12-16	9.650	10.200	9.480	10.000	10.000	3,393,726
2021-12-15	9.230	9.490	9.120	9.360	9.360	596,000
2021-12-14	9.300	9.300	9.010	9.130	9.130	378,002
2021-12-13	8.900	9.500	8.890	9.290	9.290	908,001
2021-12-10	8.720	8.860	8.710	8.830	8.830	93,000
2021-12-09	8.780	8.820	8.700	8.770	8.770	74,002
2021-12-08	8.680	8.770	8.640	8.760	8.760	44,002
2021-12-07	8.710	8.750	8.650	8.680	8.680	90,000
2021-12-06	8.630	8.650	8.600	8.650	8.650	54,001
2021-12-03	8.700	8.740	8.660	8.670	8.670	59,119
2021-12-02	8.720	8.720	8.620	8.620	8.620	30,000
2021-12-01	8.680	8.730	8.680	8.710	8.710	31,101
2021-11-30	8.640	8.690	8.630	8.650	8.650	24,914
2021-11-29	8.620	8.620	8.490	8.620	8.620	52,001
2021-11-26	8.750	8.770	8.610	8.680	8.680	53,001
2021-11-25	8.820	8.820	8.760	8.770	8.770	36,000
2021-11-24	8.650	8.850	8.650	8.830	8.830	124,097
2021-11-23	8.700	8.700	8.620	8.690	8.690	75,000
2021-11-22	8.680	8.800	8.660	8.700	8.700	93,000
2021-11-19	8.670	8.700	8.660	8.680	8.680	74,001
2021-11-18	8.670	8.670	8.620	8.670	8.670	72,000
2021-11-17	8.620	8.670	8.620	8.670	8.670	70,000
2021-11-16	8.720	8.770	8.560	8.620	8.620	404,000
2021-11-15	8.880	9.000	8.750	8.860	8.860	163,001

← NewerPage 20 of 21 · 1,215 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.