Goldsun Building Materials Co., Ltd. (TPE:2504)
Taiwan · Delayed Price · Currency is TWD 31.25
+0.40 (1.30%)
Sep 18, 2026, 1:13 PM CST
TPE:2504 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 30.55 | 30.85 | 30.55 | 30.85 | 30.85 | 0.98% | 779,646 |
| Sep 16, 2026 | 30.70 | 30.75 | 30.55 | 30.55 | 30.55 | 0.16% | 940,513 |
| Sep 15, 2026 | 31.00 | 31.05 | 30.50 | 30.50 | 30.50 | -1.45% | 1,856,656 |
| Sep 14, 2026 | 31.50 | 31.50 | 30.95 | 30.95 | 30.95 | -1.12% | 1,196,185 |
| Sep 11, 2026 | 31.30 | 31.55 | 31.30 | 31.30 | 31.30 | -0.48% | 595,843 |
| Sep 10, 2026 | 31.30 | 31.50 | 31.25 | 31.45 | 31.45 | -0.32% | 524,670 |
| Sep 9, 2026 | 31.35 | 31.60 | 31.30 | 31.55 | 31.55 | -0.16% | 586,038 |
| Sep 8, 2026 | 31.40 | 31.60 | 31.25 | 31.60 | 31.60 | 0.96% | 928,674 |
| Sep 7, 2026 | 31.50 | 31.50 | 31.10 | 31.30 | 31.30 | 0.16% | 999,325 |
| Sep 4, 2026 | 31.60 | 31.60 | 31.15 | 31.25 | 31.25 | -0.79% | 1,163,591 |
| Sep 3, 2026 | 31.30 | 31.55 | 31.30 | 31.50 | 31.50 | 0.32% | 1,071,004 |
| Sep 2, 2026 | 31.45 | 31.50 | 31.15 | 31.40 | 31.40 | -0.16% | 752,572 |
| Sep 1, 2026 | 31.10 | 31.60 | 31.10 | 31.45 | 31.45 | 0.80% | 901,362 |
| Aug 31, 2026 | 31.70 | 31.75 | 31.20 | 31.20 | 31.20 | -1.58% | 1,779,787 |
| Aug 28, 2026 | 31.90 | 31.90 | 31.45 | 31.70 | 31.70 | -0.78% | 1,177,753 |
| Aug 27, 2026 | 32.05 | 32.25 | 31.60 | 31.95 | 31.95 | -0.47% | 1,622,432 |
| Aug 26, 2026 | 31.90 | 32.15 | 31.45 | 32.10 | 32.10 | 0.78% | 1,833,656 |
| Aug 25, 2026 | 31.95 | 32.55 | 31.75 | 31.85 | 31.85 | -0.16% | 2,453,130 |
| Aug 24, 2026 | 31.35 | 32.00 | 31.30 | 31.90 | 31.90 | 1.92% | 1,796,351 |
| Aug 21, 2026 | 31.00 | 31.30 | 30.95 | 31.30 | 31.30 | 0.64% | 1,384,534 |
| Aug 20, 2026 | 30.75 | 31.70 | 30.75 | 31.10 | 31.10 | 1.63% | 3,636,385 |
| Aug 19, 2026 | 30.55 | 30.85 | 30.35 | 30.60 | 30.60 | -0.16% | 1,322,566 |
| Aug 18, 2026 | 30.50 | 30.65 | 30.40 | 30.65 | 30.65 | 0.33% | 1,062,042 |
| Aug 17, 2026 | 30.50 | 30.80 | 30.35 | 30.55 | 30.55 | 0.33% | 860,962 |
| Aug 14, 2026 | 31.10 | 31.10 | 30.40 | 30.45 | 30.45 | -2.25% | 2,684,793 |
| Aug 13, 2026 | 31.40 | 31.40 | 30.85 | 31.15 | 31.15 | -0.16% | 1,478,098 |
| Aug 12, 2026 | 31.10 | 31.35 | 31.00 | 31.20 | 31.20 | 0.81% | 1,571,711 |
| Aug 11, 2026 | 30.90 | 30.95 | 30.70 | 30.95 | 30.95 | - | 725,246 |
| Aug 10, 2026 | 30.90 | 30.95 | 30.45 | 30.95 | 30.95 | 0.65% | 1,232,464 |
| Aug 7, 2026 | 30.40 | 31.00 | 30.15 | 30.75 | 30.75 | 1.15% | 5,604,015 |
| Aug 6, 2026 | 30.30 | 30.65 | 30.20 | 30.40 | 30.40 | 0.16% | 2,130,611 |
| Aug 5, 2026 | 30.85 | 30.95 | 30.25 | 30.35 | 30.35 | -1.30% | 3,758,920 |
| Aug 4, 2026 | 31.10 | 31.25 | 30.70 | 30.75 | 30.75 | -2.38% | 4,262,625 |
| Aug 3, 2026 | 31.25 | 31.65 | 31.15 | 31.50 | 31.50 | 0.96% | 1,745,970 |
| Jul 31, 2026 | 31.85 | 32.20 | 31.20 | 31.20 | 31.20 | -2.04% | 3,181,810 |
| Jul 30, 2026 | 31.70 | 32.05 | 31.25 | 31.85 | 31.85 | 0.95% | 1,768,334 |
| Jul 29, 2026 | 31.65 | 31.75 | 30.80 | 31.55 | 31.55 | 1.12% | 3,151,174 |
| Jul 28, 2026 | 31.85 | 31.85 | 31.20 | 31.20 | 31.20 | -2.19% | 1,668,996 |
| Jul 27, 2026 | 31.90 | 31.95 | 31.60 | 31.90 | 31.90 | 0.63% | 1,405,334 |
| Jul 24, 2026 | 31.35 | 31.75 | 31.30 | 31.70 | 31.70 | 0.96% | 1,526,178 |
| Jul 23, 2026 | 31.45 | 31.45 | 31.15 | 31.40 | 31.40 | 0.64% | 1,108,109 |
| Jul 22, 2026 | 31.70 | 32.00 | 31.20 | 31.20 | 31.20 | -2.04% | 2,896,929 |
| Jul 21, 2026 | 31.30 | 32.00 | 31.30 | 31.85 | 31.85 | 1.76% | 1,366,285 |
| Jul 20, 2026 | 32.00 | 32.10 | 31.10 | 31.30 | 31.30 | -1.57% | 1,908,893 |
| Jul 17, 2026 | 31.40 | 32.25 | 31.40 | 31.80 | 31.80 | 0.79% | 4,141,826 |
| Jul 16, 2026 | 31.20 | 31.65 | 31.10 | 31.55 | 31.55 | 1.61% | 2,339,731 |
| Jul 15, 2026 | 30.55 | 31.25 | 30.20 | 31.05 | 31.05 | 2.48% | 2,528,359 |
| Jul 14, 2026 | 31.45 | 31.45 | 30.30 | 30.30 | 30.30 | -2.88% | 3,594,939 |
| Jul 13, 2026 | 32.00 | 32.10 | 31.20 | 31.20 | 31.20 | -2.80% | 5,459,939 |
| Jul 9, 2026 | 32.30 | 32.30 | 32.05 | 32.10 | 32.10 | -0.47% | 1,480,822 |