Good Finance Securities Co., Ltd. (TPEX:6021)
Taiwan · Delayed Price · Currency is TWD 25.65
+0.35 (1.38%)
Oct 31, 2025, 2:31 PM CST
Good Finance Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 25.60 | 25.85 | 25.45 | 25.65 | 25.65 | 1.38% | 195,169 |
| Oct 30, 2025 | 25.10 | 25.60 | 25.10 | 25.30 | 25.30 | 1.00% | 184,394 |
| Oct 29, 2025 | 24.50 | 25.15 | 24.35 | 25.05 | 25.05 | 3.09% | 323,955 |
| Oct 28, 2025 | 24.55 | 24.65 | 24.25 | 24.30 | 24.30 | - | 84,373 |
| Oct 27, 2025 | 24.05 | 24.35 | 24.05 | 24.30 | 24.30 | 2.10% | 216,524 |
| Oct 23, 2025 | 23.80 | 23.85 | 23.70 | 23.80 | 23.80 | -0.83% | 49,336 |
| Oct 22, 2025 | 24.05 | 24.10 | 23.95 | 24.00 | 24.00 | -0.21% | 154,564 |
| Oct 21, 2025 | 24.20 | 24.30 | 24.00 | 24.05 | 24.05 | - | 114,777 |
| Oct 20, 2025 | 23.50 | 24.10 | 23.50 | 24.05 | 24.05 | 2.34% | 284,483 |
| Oct 17, 2025 | 23.60 | 23.60 | 23.45 | 23.50 | 23.50 | - | 40,647 |
| Oct 16, 2025 | 23.30 | 23.60 | 23.30 | 23.50 | 23.50 | 1.08% | 87,964 |
| Oct 15, 2025 | 23.40 | 23.50 | 23.15 | 23.25 | 23.25 | 0.22% | 116,201 |
| Oct 14, 2025 | 23.45 | 23.70 | 23.15 | 23.20 | 23.20 | 0.43% | 180,036 |
| Oct 13, 2025 | 23.50 | 23.50 | 23.00 | 23.10 | 23.10 | -1.91% | 111,081 |
| Oct 9, 2025 | 23.70 | 24.45 | 23.35 | 23.55 | 23.55 | 5.84% | 460,780 |
| Oct 8, 2025 | 22.40 | 22.40 | 22.25 | 22.25 | 22.25 | -1.11% | 27,359 |
| Oct 7, 2025 | 22.25 | 22.50 | 22.25 | 22.50 | 22.50 | 2.04% | 99,136 |
| Oct 3, 2025 | 22.00 | 22.45 | 21.90 | 22.05 | 22.05 | -0.90% | 85,383 |
| Oct 2, 2025 | 22.30 | 22.45 | 22.20 | 22.25 | 22.25 | -0.22% | 76,473 |
| Oct 1, 2025 | 23.70 | 23.70 | 22.20 | 22.30 | 22.30 | 2.29% | 175,386 |
| Sep 30, 2025 | 21.65 | 21.95 | 21.65 | 21.80 | 21.80 | -0.91% | 43,033 |
| Sep 29, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Sep 26, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Sep 25, 2025 | 22.00 | 22.00 | 21.80 | 22.00 | 22.00 | -0.90% | 70,218 |
| Sep 24, 2025 | 22.10 | 22.40 | 22.10 | 22.20 | 22.20 | - | 146,395 |
| Sep 23, 2025 | 22.20 | 22.40 | 22.00 | 22.20 | 22.20 | 0.23% | 87,045 |
| Sep 22, 2025 | 21.75 | 22.15 | 21.70 | 22.15 | 22.15 | 0.91% | 44,499 |
| Sep 19, 2025 | 22.20 | 22.20 | 21.95 | 21.95 | 21.95 | -1.13% | 24,218 |
| 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% | 156,420 |
| Sep 16, 2025 | 21.65 | 21.75 | 21.60 | 21.70 | 21.70 | - | 54,764 |
| Sep 15, 2025 | 21.50 | 21.80 | 20.95 | 21.70 | 21.70 | 0.93% | 197,676 |
| Sep 12, 2025 | 21.30 | 21.50 | 21.30 | 21.50 | 21.50 | 1.42% | 94,877 |
| Sep 11, 2025 | 21.00 | 21.70 | 21.00 | 21.20 | 21.20 | 0.95% | 175,067 |
| Sep 10, 2025 | 20.85 | 21.05 | 20.70 | 21.00 | 21.00 | 0.96% | 202,646 |
| Sep 9, 2025 | 20.75 | 20.80 | 20.50 | 20.80 | 20.80 | - | 98,069 |
| Sep 8, 2025 | 21.05 | 21.05 | 20.65 | 20.80 | 20.80 | 0.73% | 115,185 |
| Sep 5, 2025 | 21.10 | 21.10 | 20.50 | 20.65 | 20.65 | 1.47% | 182,010 |
| Sep 4, 2025 | 20.30 | 20.35 | 20.30 | 20.35 | 20.35 | 0.49% | 33,937 |
| Sep 3, 2025 | 20.30 | 20.30 | 20.25 | 20.25 | 20.25 | -0.25% | 12,806 |
| Sep 2, 2025 | 20.40 | 20.40 | 20.30 | 20.30 | 20.30 | -0.73% | 12,516 |
| Sep 1, 2025 | 20.35 | 20.50 | 20.35 | 20.45 | 20.45 | 0.49% | 7,502 |
| Aug 29, 2025 | 20.50 | 20.60 | 20.35 | 20.35 | 20.35 | 0.25% | 61,365 |
| Aug 28, 2025 | 20.45 | 20.45 | 20.30 | 20.30 | 20.30 | -0.49% | 3,001 |
| 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% | 7,300 |
| Aug 25, 2025 | 20.30 | 20.30 | 20.20 | 20.20 | 20.20 | -0.25% | 15,411 |
| Aug 22, 2025 | 20.35 | 20.35 | 20.00 | 20.25 | 20.25 | -0.49% | 82,850 |
| Aug 21, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | - | 20,312 |
| Aug 20, 2025 | 20.35 | 20.35 | 20.25 | 20.35 | 20.35 | -1.45% | 18,448 |