Good Finance Securities Co Ltd(TW:6021)
NT$51.40+0.70 (+1.38%)
TW:6021
Good Finance Securities Co Ltd historical prices
NT$51.40
At close:+0.70 (+1.38%)
Good Finance Securities Co Ltd (6021) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 50.30 | 51.40 | 50.00 | 51.40 | 51.40 | +1.38% | 96,742 | 0.25 |
| Nov 10, 2026 | 52.00 | 53.10 | 50.60 | 50.70 | 50.70 | +0.20% | 107,018 | 0.27 |
| Nov 09, 2026 | 52.50 | 52.80 | 50.10 | 51.30 | 51.30 | +1.38% | 187,911 | 0.48 |
| Nov 06, 2026 | 45.55 | 51.90 | 45.55 | 50.60 | 50.60 | 0.00% | 324,056 | 0.84 |
| Nov 05, 2026 | 52.20 | 52.30 | 50.50 | 50.60 | 50.60 | -2.69% | 153,130 | 0.40 |
| Nov 04, 2026 | 54.10 | 54.10 | 51.00 | 52.00 | 52.00 | -1.89% | 260,591 | 0.68 |
| Nov 03, 2026 | 53.00 | 54.30 | 50.50 | 53.00 | 53.00 | -4.50% | 412,826 | 1.09 |
| Nov 02, 2026 | 56.50 | 57.40 | 55.50 | 55.50 | 55.50 | -2.12% | 347,204 | 0.93 |
| Oct 30, 2026 | 56.60 | 57.00 | 55.20 | 56.70 | 56.70 | -2.24% | 320,576 | 0.87 |
| Oct 29, 2026 | 56.50 | 58.80 | 56.10 | 58.00 | 58.00 | +3.39% | 279,109 | 0.76 |
| Oct 28, 2026 | 55.90 | 56.40 | 55.50 | 56.10 | 56.10 | +1.45% | 134,124 | 0.37 |
| Oct 27, 2026 | 55.50 | 55.50 | 53.40 | 55.30 | 55.30 | +3.56% | 190,742 | 0.52 |
| Oct 26, 2026 | 53.40 | 55.40 | 53.40 | 53.40 | 53.40 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 53.40 | 55.40 | 53.40 | 53.40 | 53.40 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 55.30 | 55.40 | 53.40 | 53.40 | 53.40 | -3.44% | 188,441 | 0.51 |
| Oct 21, 2026 | 54.50 | 56.20 | 54.50 | 55.30 | 55.30 | +1.47% | 123,626 | 0.33 |
| Oct 20, 2026 | 56.00 | 56.40 | 53.50 | 54.50 | 54.50 | -0.91% | 296,778 | 0.80 |
| Oct 19, 2026 | 55.00 | 55.80 | 53.60 | 55.00 | 55.00 | -1.43% | 341,789 | 0.94 |
| Oct 16, 2026 | 53.40 | 58.80 | 53.40 | 55.80 | 55.80 | -0.53% | 796,421 | 2.25 |
| Oct 15, 2026 | 57.20 | 58.50 | 54.30 | 56.10 | 56.10 | -2.43% | 1,949,552 | 5.98 |
| Oct 14, 2026 | 57.50 | 57.50 | 53.00 | 57.50 | 57.50 | +9.94% | 4,810,135 | 19.01 |
| Oct 13, 2026 | 52.30 | 52.30 | 52.30 | 52.30 | 52.30 | +9.99% | 1,583,945 | 6.92 |
| Oct 12, 2026 | 44.70 | 47.55 | 44.70 | 47.55 | 47.55 | +9.94% | 1,465,918 | 7.03 |
| Oct 09, 2026 | 43.25 | 43.95 | 42.80 | 43.25 | 43.25 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 42.80 | 43.95 | 42.80 | 43.25 | 43.25 | +1.17% | 333,572 | 1.56 |
| Oct 07, 2026 | 42.70 | 43.15 | 42.30 | 42.75 | 42.75 | +0.35% | 123,251 | 0.58 |
| Oct 06, 2026 | 43.25 | 44.30 | 42.50 | 42.60 | 42.60 | -0.35% | 298,962 | 1.42 |
| Oct 05, 2026 | 42.45 | 43.10 | 42.45 | 42.75 | 42.75 | +2.27% | 170,310 | 0.81 |
| Oct 02, 2026 | 41.70 | 42.05 | 41.70 | 41.80 | 41.80 | +0.24% | 52,325 | 0.24 |
| Oct 01, 2026 | 42.00 | 42.15 | 41.20 | 41.70 | 41.70 | -0.24% | 93,641 | 0.43 |
| Sep 30, 2026 | 41.70 | 41.95 | 41.45 | 41.80 | 41.80 | +1.70% | 117,702 | 0.53 |
| Sep 29, 2026 | 42.30 | 42.30 | 40.85 | 41.10 | 41.10 | -1.67% | 191,115 | 0.86 |
| Sep 28, 2026 | 41.80 | 42.35 | 41.40 | 41.80 | 41.80 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 41.80 | 42.35 | 41.40 | 41.80 | 41.80 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 42.30 | 42.35 | 41.40 | 41.80 | 41.80 | -1.07% | 183,477 | 0.78 |
| Sep 23, 2026 | 45.00 | 45.50 | 42.00 | 42.25 | 42.25 | -6.32% | 447,706 | 1.93 |
| Sep 22, 2026 | 45.40 | 45.65 | 44.40 | 45.10 | 45.10 | -0.66% | 391,227 | 1.72 |
| Sep 21, 2026 | 45.40 | 45.85 | 44.00 | 45.40 | 45.40 | -0.11% | 524,746 | 2.33 |
| Sep 18, 2026 | 45.30 | 45.80 | 45.00 | 45.45 | 45.45 | +0.78% | 429,956 | 1.90 |
| Sep 17, 2026 | 44.90 | 45.30 | 44.05 | 45.10 | 45.10 | +0.45% | 628,069 | 2.80 |
| Sep 16, 2026 | 43.40 | 45.00 | 43.30 | 44.90 | 44.90 | +1.58% | 518,572 | 2.40 |
| Sep 15, 2026 | 44.80 | 44.90 | 43.80 | 44.20 | 44.20 | -1.23% | 471,137 | 2.22 |
| Sep 14, 2026 | 42.55 | 44.80 | 42.55 | 44.75 | 44.75 | +3.95% | 626,896 | 3.06 |
| Sep 11, 2026 | 42.50 | 43.35 | 42.30 | 43.05 | 43.05 | +0.58% | 389,354 | 1.88 |
| Sep 10, 2026 | 42.10 | 42.80 | 41.25 | 42.80 | 42.80 | +0.23% | 738,126 | 3.58 |
| Sep 09, 2026 | 42.10 | 42.85 | 42.10 | 42.70 | 42.70 | +0.47% | 359,495 | 1.71 |
| Sep 08, 2026 | 41.10 | 42.65 | 40.75 | 42.50 | 42.50 | +4.04% | 744,237 | 3.61 |
| Sep 07, 2026 | 40.75 | 41.05 | 40.25 | 40.85 | 40.85 | +1.49% | 303,715 | 1.42 |
| Sep 04, 2026 | 39.40 | 40.35 | 39.40 | 40.25 | 40.25 | +2.29% | 275,463 | 1.22 |
| Sep 03, 2026 | 39.10 | 39.75 | 39.10 | 39.35 | 39.35 | +0.90% | 104,889 | 0.42 |
