Good Finance Securities Co., Ltd. (TPEX:6021)
Taiwan · Delayed Price · Currency is TWD 25.70
-0.15 (-0.58%)
At close: Dec 5, 2025
Good Finance Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 10, 2025 | 26.30 | 26.70 | 25.85 | 26.40 | 26.40 | 0.57% | 1,007,781 |
| Nov 7, 2025 | 25.90 | 26.25 | 25.70 | 26.25 | 26.25 | - | 183,534 |
| Nov 6, 2025 | 26.00 | 26.30 | 26.00 | 26.25 | 26.25 | 2.14% | 202,865 |
| Nov 5, 2025 | 26.20 | 26.20 | 24.55 | 25.70 | 25.70 | -1.91% | 342,630 |
| Nov 4, 2025 | 26.25 | 26.60 | 26.05 | 26.20 | 26.20 | - | 292,731 |
| Nov 3, 2025 | 25.70 | 26.25 | 25.70 | 26.20 | 26.20 | 2.14% | 392,835 |
| Oct 31, 2025 | 25.60 | 25.85 | 25.45 | 25.65 | 25.65 | 1.38% | 195,499 |
| 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 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 |