Goldsun Building Materials Co., Ltd. (TPE:2504)
Taiwan · Delayed Price · Currency is TWD 35.95
+0.15 (0.42%)
Sep 18, 2025, 2:36 PM CST
TPE:2504 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 36.00 | 36.35 | 35.80 | 35.95 | 35.95 | 0.42% | 1,517,202 |
| Sep 17, 2025 | 35.85 | 36.10 | 35.75 | 35.80 | 35.80 | - | 1,038,460 |
| 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 |
| Aug 12, 2025 | 38.80 | 39.00 | 38.55 | 38.85 | 38.85 | 0.13% | 1,540,114 |
| Aug 11, 2025 | 38.60 | 38.95 | 38.45 | 38.80 | 38.80 | 0.78% | 1,637,667 |
| Aug 8, 2025 | 38.50 | 38.75 | 38.45 | 38.50 | 38.50 | 0.26% | 1,439,329 |
| Aug 7, 2025 | 38.55 | 38.75 | 38.20 | 38.40 | 38.40 | 0.13% | 1,938,591 |
| Aug 6, 2025 | 38.10 | 38.60 | 38.00 | 38.35 | 38.35 | 0.52% | 2,042,845 |
| Aug 5, 2025 | 37.55 | 38.20 | 37.55 | 38.15 | 38.15 | 1.73% | 1,760,186 |
| Aug 4, 2025 | 36.75 | 37.55 | 36.25 | 37.50 | 37.50 | 1.63% | 2,478,808 |
| Aug 1, 2025 | 36.75 | 37.10 | 36.40 | 36.90 | 36.90 | -0.27% | 1,709,032 |
| Jul 31, 2025 | 37.20 | 37.40 | 37.00 | 37.00 | 37.00 | -0.67% | 2,141,542 |
| Jul 30, 2025 | 37.35 | 37.40 | 37.00 | 37.25 | 37.25 | -0.27% | 2,308,371 |
| Jul 29, 2025 | 37.90 | 38.00 | 37.35 | 37.35 | 37.35 | -1.32% | 2,667,108 |
| Jul 28, 2025 | 38.20 | 38.35 | 37.75 | 37.85 | 37.85 | -0.92% | 3,159,190 |
| Jul 25, 2025 | 38.85 | 39.20 | 38.15 | 38.20 | 38.20 | -2.05% | 4,187,820 |
| Jul 24, 2025 | 40.15 | 40.20 | 38.80 | 39.00 | 39.00 | -2.62% | 4,886,971 |
| Jul 23, 2025 | 39.80 | 40.40 | 39.55 | 40.05 | 40.05 | 1.01% | 3,728,959 |
| Jul 22, 2025 | 39.80 | 40.20 | 39.60 | 39.65 | 39.65 | - | 5,511,287 |
| Jul 21, 2025 | 39.55 | 40.00 | 39.45 | 39.65 | 39.65 | 0.76% | 5,239,102 |
| Jul 18, 2025 | 39.80 | 40.05 | 39.35 | 39.35 | 39.35 | -0.76% | 5,117,015 |
| Jul 17, 2025 | 39.20 | 39.90 | 39.10 | 39.65 | 39.65 | 0.89% | 5,780,015 |
| Jul 16, 2025 | 39.15 | 39.55 | 38.85 | 39.30 | 39.30 | 0.51% | 5,916,838 |
| Jul 15, 2025 | 39.00 | 39.45 | 39.00 | 39.10 | 39.10 | 0.26% | 1,359,128 |
| Jul 14, 2025 | 39.70 | 39.70 | 39.00 | 39.00 | 39.00 | -1.39% | 1,804,228 |
| Jul 11, 2025 | 39.75 | 39.95 | 39.50 | 39.55 | 39.55 | 0.13% | 2,273,109 |