Goldsun Building Materials Co., Ltd. (TPE:2504)
Taiwan · Delayed Price · Currency is TWD 35.95
+0.10 (0.28%)
Oct 23, 2025, 2:36 PM CST
TPE:2504 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 35.70 | 36.30 | 35.70 | 35.95 | 35.95 | 0.28% | 1,429,612 |
| Oct 22, 2025 | 35.35 | 36.00 | 35.30 | 35.85 | 35.85 | 1.41% | 2,415,007 |
| Oct 21, 2025 | 33.95 | 35.40 | 33.95 | 35.35 | 35.35 | 4.74% | 5,540,162 |
| Oct 20, 2025 | 33.85 | 33.90 | 33.50 | 33.75 | 33.75 | -0.59% | 3,380,279 |
| Oct 17, 2025 | 34.15 | 34.60 | 33.95 | 33.95 | 33.95 | -0.73% | 2,870,321 |
| Oct 16, 2025 | 33.85 | 34.25 | 33.85 | 34.20 | 34.20 | 1.48% | 1,945,181 |
| Oct 15, 2025 | 33.80 | 34.00 | 33.60 | 33.70 | 33.70 | -0.30% | 8,819,535 |
| Oct 14, 2025 | 34.35 | 34.65 | 33.75 | 33.80 | 33.80 | -1.60% | 3,973,585 |
| Oct 13, 2025 | 33.70 | 34.40 | 33.50 | 34.35 | 34.35 | - | 2,779,543 |
| Oct 9, 2025 | 34.40 | 34.60 | 33.90 | 34.35 | 34.35 | -0.15% | 3,955,983 |
| Oct 8, 2025 | 34.80 | 34.80 | 34.25 | 34.40 | 34.40 | -1.43% | 3,533,224 |
| Oct 7, 2025 | 35.45 | 35.45 | 34.90 | 34.90 | 34.90 | -1.13% | 2,545,306 |
| Oct 3, 2025 | 36.00 | 36.00 | 35.20 | 35.30 | 35.30 | -1.53% | 2,303,269 |
| Oct 2, 2025 | 36.40 | 36.45 | 35.80 | 35.85 | 35.85 | -1.51% | 1,402,910 |
| Oct 1, 2025 | 36.35 | 36.75 | 36.10 | 36.40 | 36.40 | 0.14% | 1,170,809 |
| Sep 30, 2025 | 36.50 | 36.60 | 36.20 | 36.35 | 36.35 | 0.69% | 800,326 |
| Sep 29, 2025 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | - | - |
| Sep 26, 2025 | 37.10 | 37.10 | 36.05 | 36.10 | 36.10 | -2.17% | 2,364,882 |
| Sep 25, 2025 | 36.10 | 37.15 | 36.10 | 36.90 | 36.90 | 2.64% | 3,554,086 |
| Sep 24, 2025 | 35.85 | 36.25 | 35.85 | 35.95 | 35.95 | 0.14% | 1,051,634 |
| Sep 23, 2025 | 36.10 | 36.25 | 35.65 | 35.90 | 35.90 | -0.55% | 1,668,181 |
| Sep 22, 2025 | 36.35 | 36.50 | 36.10 | 36.10 | 36.10 | -0.69% | 1,252,395 |
| Sep 19, 2025 | 35.95 | 36.35 | 35.70 | 36.35 | 36.35 | 1.11% | 1,640,894 |
| Sep 18, 2025 | 36.00 | 36.35 | 35.80 | 35.95 | 35.95 | 0.42% | 1,518,285 |
| Sep 17, 2025 | 35.85 | 36.10 | 35.75 | 35.80 | 35.80 | - | 1,041,371 |
| Sep 16, 2025 | 35.70 | 36.05 | 35.55 | 35.80 | 35.80 | 0.28% | 1,110,676 |
| Sep 15, 2025 | 35.80 | 35.90 | 35.55 | 35.70 | 35.70 | -0.28% | 1,054,394 |
| Sep 12, 2025 | 35.55 | 35.90 | 35.55 | 35.80 | 35.80 | 0.70% | 1,370,729 |
| Sep 11, 2025 | 36.70 | 36.70 | 35.55 | 35.55 | 35.55 | -2.47% | 3,514,778 |
| Sep 10, 2025 | 36.85 | 36.85 | 36.45 | 36.45 | 36.45 | -1.22% | 2,560,298 |
| Sep 9, 2025 | 36.85 | 37.05 | 36.70 | 36.90 | 36.90 | 0.14% | 1,444,745 |
| Sep 8, 2025 | 37.00 | 37.10 | 36.60 | 36.85 | 36.85 | -0.54% | 1,992,073 |
| Sep 5, 2025 | 38.10 | 38.35 | 37.05 | 37.05 | 37.05 | -2.11% | 2,767,040 |
| Sep 4, 2025 | 36.55 | 38.15 | 36.55 | 37.85 | 37.85 | 3.56% | 3,976,204 |
| Sep 3, 2025 | 36.40 | 36.65 | 36.25 | 36.55 | 36.55 | -0.14% | 1,549,784 |
| Sep 2, 2025 | 36.90 | 36.95 | 36.30 | 36.60 | 36.60 | -0.41% | 1,636,915 |
| Sep 1, 2025 | 37.15 | 37.40 | 36.75 | 36.75 | 36.75 | -1.47% | 1,702,153 |
| Aug 29, 2025 | 37.80 | 37.80 | 37.20 | 37.30 | 37.30 | -1.19% | 1,470,573 |
| Aug 28, 2025 | 37.20 | 37.80 | 37.20 | 37.75 | 37.75 | 1.21% | 1,686,158 |
| Aug 27, 2025 | 37.00 | 37.50 | 37.00 | 37.30 | 37.30 | 0.54% | 1,548,389 |
| Aug 26, 2025 | 38.00 | 38.00 | 37.10 | 37.10 | 37.10 | -2.50% | 2,593,608 |
| Aug 25, 2025 | 38.00 | 38.15 | 37.85 | 38.05 | 38.05 | 0.26% | 754,349 |
| Aug 22, 2025 | 37.65 | 37.95 | 37.60 | 37.95 | 37.95 | 0.40% | 697,662 |
| Aug 21, 2025 | 37.65 | 37.95 | 37.65 | 37.80 | 37.80 | 0.40% | 1,297,780 |
| Aug 20, 2025 | 38.10 | 38.10 | 37.40 | 37.65 | 37.65 | -1.05% | 1,828,744 |
| Aug 19, 2025 | 38.10 | 38.20 | 37.75 | 38.05 | 38.05 | -0.52% | 1,263,231 |
| Aug 18, 2025 | 38.45 | 38.65 | 38.10 | 38.25 | 38.25 | -0.65% | 1,270,291 |
| Aug 15, 2025 | 38.85 | 38.85 | 38.35 | 38.50 | 38.50 | -0.65% | 1,382,842 |
| Aug 14, 2025 | 38.65 | 39.00 | 38.60 | 38.75 | 38.75 | 0.65% | 1,944,830 |
| Aug 13, 2025 | 39.00 | 39.00 | 38.40 | 38.50 | 38.50 | -0.90% | 1,540,109 |