Good Finance Securities Co., Ltd. (TPEX:6021)
Taiwan · Delayed Price · Currency is TWD 22.10
-0.10 (-0.45%)
Sep 19, 2025, 9:41 AM CST
Good Finance Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 22.65 | 23.00 | 22.20 | 22.20 | 22.20 | -2.20% | 67,647 |
| Sep 17, 2025 | 21.70 | 22.70 | 21.60 | 22.70 | 22.70 | 4.61% | 155,160 |
| Sep 16, 2025 | 21.65 | 21.75 | 21.60 | 21.70 | 21.70 | - | 54,000 |
| Sep 15, 2025 | 21.50 | 21.80 | 20.95 | 21.70 | 21.70 | 0.93% | 196,000 |
| Sep 12, 2025 | 21.30 | 21.50 | 21.30 | 21.50 | 21.50 | 1.42% | 94,314 |
| Sep 11, 2025 | 21.00 | 21.70 | 21.00 | 21.20 | 21.20 | 0.95% | 173,173 |
| Sep 10, 2025 | 20.85 | 21.05 | 20.70 | 21.00 | 21.00 | 0.96% | 202,000 |
| Sep 9, 2025 | 20.75 | 20.80 | 20.50 | 20.80 | 20.80 | - | 97,000 |
| Sep 8, 2025 | 21.05 | 21.05 | 20.65 | 20.80 | 20.80 | 0.73% | 114,002 |
| Sep 5, 2025 | 21.10 | 21.10 | 20.50 | 20.65 | 20.65 | 1.47% | 179,273 |
| Sep 4, 2025 | 20.30 | 20.35 | 20.30 | 20.35 | 20.35 | 0.49% | 33,000 |
| Sep 3, 2025 | 20.30 | 20.30 | 20.25 | 20.25 | 20.25 | -0.25% | 12,004 |
| Sep 2, 2025 | 20.40 | 20.40 | 20.30 | 20.30 | 20.30 | -0.73% | 11,375 |
| Sep 1, 2025 | 20.35 | 20.50 | 20.35 | 20.45 | 20.45 | 0.49% | 7,000 |
| Aug 29, 2025 | 20.50 | 20.60 | 20.35 | 20.35 | 20.35 | 0.25% | 61,000 |
| Aug 28, 2025 | 20.45 | 20.45 | 20.30 | 20.30 | 20.30 | -0.49% | 3,000 |
| Aug 27, 2025 | 20.70 | 20.90 | 20.40 | 20.40 | 20.40 | - | 36,000 |
| Aug 26, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.99% | 7,200 |
| Aug 25, 2025 | 20.30 | 20.30 | 20.20 | 20.20 | 20.20 | -0.25% | 15,000 |
| Aug 22, 2025 | 20.35 | 20.35 | 20.00 | 20.25 | 20.25 | -0.49% | 82,000 |
| Aug 21, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | - | 20,000 |
| Aug 20, 2025 | 20.35 | 20.35 | 20.25 | 20.35 | 20.35 | -1.45% | 18,000 |
| Aug 19, 2025 | 20.45 | 20.65 | 20.35 | 20.65 | 20.65 | 0.24% | 68,049 |
| Aug 18, 2025 | 20.80 | 20.80 | 20.35 | 20.60 | 20.60 | 1.48% | 78,000 |
| Aug 15, 2025 | 20.40 | 20.40 | 20.30 | 20.30 | 20.30 | -0.25% | 19,195 |
| Aug 14, 2025 | 20.45 | 20.45 | 20.30 | 20.35 | 20.35 | -0.25% | 18,004 |
| Aug 13, 2025 | 20.45 | 20.45 | 20.25 | 20.40 | 20.40 | 0.25% | 63,000 |
| Aug 12, 2025 | 20.50 | 20.50 | 20.20 | 20.35 | 20.35 | -0.73% | 92,000 |
| Aug 11, 2025 | 20.40 | 20.55 | 20.40 | 20.50 | 20.50 | - | 100,092 |
| Aug 8, 2025 | 20.40 | 20.55 | 20.40 | 20.50 | 20.50 | 0.49% | 22,000 |
| Aug 7, 2025 | 19.95 | 20.50 | 19.95 | 20.40 | 20.40 | 2.26% | 93,000 |
| Aug 6, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - | 18,000 |
| Aug 5, 2025 | 19.95 | 20.05 | 19.95 | 19.95 | 19.95 | 0.76% | 13,099 |
| Aug 4, 2025 | 19.70 | 20.00 | 19.65 | 19.80 | 19.80 | -1.00% | 20,010 |
| Aug 1, 2025 | 20.10 | 20.10 | 19.70 | 20.00 | 20.00 | -0.50% | 102,615 |
| Jul 31, 2025 | 20.10 | 20.10 | 20.00 | 20.10 | 20.10 | - | 42,000 |
| Jul 30, 2025 | 20.15 | 20.20 | 20.00 | 20.10 | 20.10 | -0.25% | 31,048 |
| Jul 29, 2025 | 20.15 | 20.20 | 20.15 | 20.15 | 20.15 | -0.98% | 7,000 |
| Jul 28, 2025 | 20.15 | 20.60 | 20.10 | 20.35 | 20.35 | 1.24% | 81,051 |
| Jul 25, 2025 | 20.25 | 20.25 | 19.70 | 20.10 | 20.10 | - | 57,486 |
| Jul 24, 2025 | 20.40 | 20.40 | 20.10 | 20.10 | 20.10 | -0.50% | 35,200 |
| Jul 23, 2025 | 20.30 | 20.50 | 20.10 | 20.20 | 20.20 | -0.98% | 102,001 |
| Jul 22, 2025 | 20.50 | 20.60 | 20.40 | 20.40 | 20.40 | -0.73% | 47,147 |
| Jul 21, 2025 | 20.70 | 20.80 | 20.35 | 20.55 | 20.55 | -0.48% | 79,385 |
| Jul 18, 2025 | 20.60 | 20.70 | 20.50 | 20.65 | 20.65 | 0.73% | 95,315 |
| Jul 17, 2025 | 20.65 | 20.70 | 20.50 | 20.50 | 20.50 | -0.73% | 92,002 |
| Jul 16, 2025 | 20.55 | 20.80 | 20.55 | 20.65 | 20.65 | 0.49% | 78,000 |
| Jul 15, 2025 | 20.50 | 20.60 | 20.50 | 20.55 | 20.55 | 0.24% | 112,049 |
| Jul 14, 2025 | 20.50 | 20.50 | 20.35 | 20.50 | 20.50 | - | 48,300 |
| Jul 11, 2025 | 20.80 | 20.80 | 20.25 | 20.50 | 20.50 | -0.97% | 123,000 |