Good Finance Securities Co., Ltd. (TPEX:6021)
Taiwan · Delayed Price · Currency is TWD 29.95
+0.45 (1.53%)
Jan 22, 2026, 12:53 PM CST
Good Finance Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 28.95 | 30.05 | 28.75 | 29.50 | 29.50 | 1.20% | 501,056 |
| Jan 20, 2026 | 28.80 | 29.20 | 28.65 | 29.15 | 29.15 | 0.69% | 433,588 |
| Jan 19, 2026 | 29.20 | 30.05 | 28.95 | 28.95 | 28.95 | -0.34% | 1,115,211 |
| Jan 16, 2026 | 28.35 | 29.45 | 28.15 | 29.05 | 29.05 | 4.12% | 1,318,592 |
| Jan 15, 2026 | 28.10 | 28.10 | 27.60 | 27.90 | 27.90 | - | 142,555 |
| Jan 14, 2026 | 28.00 | 28.00 | 27.80 | 27.90 | 27.90 | 0.18% | 129,065 |
| Jan 13, 2026 | 27.65 | 28.50 | 27.40 | 27.85 | 27.85 | 1.27% | 570,319 |
| Jan 12, 2026 | 27.65 | 27.85 | 27.30 | 27.50 | 27.50 | -0.18% | 288,290 |
| Jan 9, 2026 | 28.25 | 28.80 | 27.40 | 27.55 | 27.55 | -1.61% | 692,635 |
| Jan 8, 2026 | 27.20 | 28.15 | 27.20 | 28.00 | 28.00 | 3.13% | 900,187 |
| Jan 7, 2026 | 27.40 | 27.50 | 27.00 | 27.15 | 27.15 | 0.56% | 404,030 |
| Jan 6, 2026 | 26.50 | 27.35 | 26.30 | 27.00 | 27.00 | 1.89% | 335,874 |
| Jan 5, 2026 | 26.05 | 26.60 | 25.90 | 26.50 | 26.50 | 2.71% | 463,313 |
| Jan 2, 2026 | 25.60 | 25.85 | 25.60 | 25.80 | 25.80 | 0.98% | 155,098 |
| Dec 31, 2025 | 25.10 | 25.60 | 25.10 | 25.55 | 25.55 | 1.79% | 141,194 |
| Dec 30, 2025 | 25.25 | 25.25 | 25.00 | 25.10 | 25.10 | -0.40% | 60,621 |
| Dec 29, 2025 | 24.90 | 25.25 | 24.85 | 25.20 | 25.20 | 1.41% | 81,176 |
| Dec 26, 2025 | 24.80 | 24.90 | 24.80 | 24.85 | 24.85 | 0.20% | 20,232 |
| Dec 24, 2025 | 25.10 | 25.10 | 24.75 | 24.80 | 24.80 | 0.20% | 64,120 |
| Dec 23, 2025 | 24.75 | 24.80 | 24.70 | 24.75 | 24.75 | - | 37,030 |
| Dec 22, 2025 | 25.00 | 25.00 | 24.70 | 24.75 | 24.75 | 0.20% | 67,511 |
| Dec 19, 2025 | 24.95 | 24.95 | 24.70 | 24.70 | 24.70 | 0.20% | 130,504 |
| Dec 18, 2025 | 24.75 | 24.75 | 24.65 | 24.65 | 24.65 | -0.20% | 104,315 |
| Dec 17, 2025 | 24.60 | 25.00 | 24.60 | 24.70 | 24.70 | 0.41% | 148,008 |
| Dec 16, 2025 | 24.85 | 24.85 | 24.60 | 24.60 | 24.60 | -1.80% | 90,166 |
| Dec 15, 2025 | 25.05 | 25.05 | 24.85 | 25.05 | 25.05 | - | 94,100 |
| Dec 12, 2025 | 25.05 | 25.10 | 25.05 | 25.05 | 25.05 | - | 32,121 |
| Dec 11, 2025 | 25.15 | 25.40 | 25.05 | 25.05 | 25.05 | -0.79% | 252,198 |
| Dec 10, 2025 | 25.05 | 25.40 | 24.90 | 25.25 | 25.25 | -0.20% | 423,685 |
| Dec 9, 2025 | 25.35 | 25.35 | 25.15 | 25.30 | 25.30 | - | 54,450 |
| Dec 8, 2025 | 25.60 | 25.60 | 25.20 | 25.30 | 25.30 | -1.56% | 153,122 |
| Dec 5, 2025 | 25.80 | 25.80 | 25.55 | 25.70 | 25.70 | -0.58% | 62,973 |
| Dec 4, 2025 | 25.80 | 25.85 | 25.75 | 25.85 | 25.85 | 0.19% | 38,387 |
| Dec 3, 2025 | 25.50 | 25.80 | 25.45 | 25.80 | 25.80 | 1.38% | 89,796 |
| Dec 2, 2025 | 25.35 | 25.45 | 25.30 | 25.45 | 25.45 | 0.59% | 108,683 |
| Dec 1, 2025 | 25.40 | 25.60 | 25.30 | 25.30 | 25.30 | -1.17% | 95,564 |
| Nov 28, 2025 | 25.70 | 25.75 | 25.45 | 25.60 | 25.60 | - | 74,934 |
| Nov 27, 2025 | 25.45 | 25.60 | 25.35 | 25.60 | 25.60 | 0.59% | 86,130 |
| Nov 26, 2025 | 25.20 | 25.50 | 25.20 | 25.45 | 25.45 | 1.19% | 159,813 |
| Nov 25, 2025 | 25.45 | 25.45 | 25.15 | 25.15 | 25.15 | -0.98% | 81,830 |
| Nov 24, 2025 | 25.15 | 25.60 | 25.10 | 25.40 | 25.40 | 0.79% | 205,132 |
| Nov 21, 2025 | 25.25 | 25.45 | 25.00 | 25.20 | 25.20 | -1.95% | 112,135 |
| Nov 20, 2025 | 25.15 | 25.75 | 25.15 | 25.70 | 25.70 | 3.21% | 171,943 |
| Nov 19, 2025 | 25.00 | 25.35 | 24.85 | 24.90 | 24.90 | -0.80% | 221,237 |
| Nov 18, 2025 | 26.05 | 26.15 | 24.75 | 25.10 | 25.10 | -5.28% | 464,050 |
| Nov 17, 2025 | 27.05 | 27.05 | 26.40 | 26.50 | 26.50 | -1.30% | 333,186 |
| Nov 14, 2025 | 27.80 | 27.80 | 26.80 | 26.85 | 26.85 | -4.11% | 969,183 |
| Nov 13, 2025 | 27.45 | 28.40 | 27.45 | 28.00 | 28.00 | 2.94% | 784,041 |
| Nov 12, 2025 | 26.75 | 27.40 | 26.60 | 27.20 | 27.20 | 1.68% | 437,313 |
| Nov 11, 2025 | 26.95 | 27.50 | 26.50 | 26.75 | 26.75 | 1.33% | 848,109 |