Good Finance Securities Co., Ltd. (TPEX:6021)
Taiwan · Delayed Price · Currency is TWD 20.35
-0.15 (-0.73%)
Aug 12, 2025, 1:30 PM CST
The Duckhorn Portfolio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | 100,513 |
| Aug 8, 2025 | 20.40 | 20.55 | 20.40 | 20.50 | 20.50 | 0.49% | 22,241 |
| Aug 7, 2025 | 19.95 | 20.50 | 19.95 | 20.40 | 20.40 | 2.26% | 94,077 |
| 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% | 13,405 |
| Aug 4, 2025 | 19.70 | 20.00 | 19.65 | 19.80 | 19.80 | -1.00% | 20,310 |
| 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 | - | 42,010 |
| Jul 30, 2025 | 20.15 | 20.20 | 20.00 | 20.10 | 20.10 | -0.25% | 31,612 |
| Jul 29, 2025 | 20.15 | 20.20 | 20.15 | 20.15 | 20.15 | -0.98% | 7,380 |
| Jul 28, 2025 | 20.15 | 20.60 | 20.10 | 20.35 | 20.35 | 1.24% | 81,122 |
| Jul 25, 2025 | 20.25 | 20.25 | 19.70 | 20.10 | 20.10 | - | 58,528 |
| Jul 24, 2025 | 20.40 | 20.40 | 20.10 | 20.10 | 20.10 | -0.50% | 35,556 |
| Jul 23, 2025 | 20.30 | 20.50 | 20.10 | 20.20 | 20.20 | -0.98% | 103,006 |
| Jul 22, 2025 | 20.50 | 20.60 | 20.40 | 20.40 | 20.40 | -0.73% | 47,177 |
| Jul 21, 2025 | 20.70 | 20.80 | 20.35 | 20.55 | 20.55 | -0.48% | 79,885 |
| Jul 18, 2025 | 20.60 | 20.70 | 20.50 | 20.65 | 20.65 | 0.73% | 95,668 |
| Jul 17, 2025 | 20.65 | 20.70 | 20.50 | 20.50 | 20.50 | -0.73% | 93,269 |
| Jul 16, 2025 | 20.55 | 20.80 | 20.55 | 20.65 | 20.65 | 0.49% | 78,930 |
| Jul 15, 2025 | 20.50 | 20.60 | 20.50 | 20.55 | 20.55 | 0.24% | 112,052 |
| Jul 14, 2025 | 20.50 | 20.50 | 20.35 | 20.50 | 20.50 | - | 48,515 |
| Jul 11, 2025 | 20.80 | 20.80 | 20.25 | 20.50 | 20.50 | -0.97% | 124,314 |
| Jul 10, 2025 | 20.60 | 20.90 | 20.60 | 20.70 | 20.70 | - | 57,008 |
| Jul 9, 2025 | 20.70 | 20.80 | 20.70 | 20.70 | 20.70 | - | 24,096 |
| Jul 8, 2025 | 20.75 | 20.80 | 20.70 | 20.70 | 20.70 | 0.24% | 28,098 |
| Jul 7, 2025 | 20.80 | 21.30 | 20.30 | 20.65 | 20.65 | -0.72% | 166,056 |
| Jul 4, 2025 | 20.80 | 20.90 | 20.30 | 20.80 | 20.80 | -0.24% | 39,005 |
| Jul 3, 2025 | 20.80 | 20.85 | 20.80 | 20.85 | 20.85 | 1.46% | 11,206 |
| Jul 2, 2025 | 20.70 | 20.70 | 20.50 | 20.55 | 20.55 | -0.72% | 5,314 |
| Jul 1, 2025 | 21.00 | 21.00 | 20.55 | 20.70 | 20.70 | 0.73% | 39,206 |
| Jun 30, 2025 | 20.70 | 20.70 | 20.50 | 20.55 | 20.55 | - | 18,412 |
| Jun 27, 2025 | 20.75 | 20.75 | 20.50 | 20.55 | 20.55 | -0.96% | 8,262 |
| Jun 26, 2025 | 20.75 | 20.95 | 20.75 | 20.75 | 20.75 | 0.24% | 40,179 |
| Jun 25, 2025 | 20.65 | 20.75 | 20.65 | 20.70 | 20.70 | - | 6,535 |
| Jun 24, 2025 | 20.70 | 20.95 | 20.60 | 20.70 | 20.70 | 0.24% | 52,558 |
| Jun 23, 2025 | 20.75 | 20.80 | 20.20 | 20.65 | 20.65 | -0.48% | 143,588 |
| Jun 20, 2025 | 20.60 | 20.80 | 20.50 | 20.75 | 20.75 | 0.73% | 44,638 |
| Jun 19, 2025 | 20.60 | 20.65 | 20.60 | 20.60 | 20.60 | - | 27,001 |
| Jun 18, 2025 | 20.70 | 21.00 | 20.50 | 20.60 | 20.60 | -0.48% | 72,667 |
| Jun 17, 2025 | 20.85 | 20.90 | 20.70 | 20.70 | 20.70 | -0.48% | 51,298 |
| Jun 16, 2025 | 21.00 | 21.00 | 20.80 | 20.80 | 20.80 | - | 23,333 |
| Jun 13, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.24% | 1,000 |
| Jun 12, 2025 | 20.75 | 20.80 | 20.75 | 20.75 | 20.75 | -0.72% | 22,300 |
| Jun 11, 2025 | 20.85 | 21.00 | 20.85 | 20.90 | 20.90 | 0.24% | 64,001 |
| Jun 10, 2025 | 20.85 | 20.90 | 20.80 | 20.85 | 20.85 | - | 46,095 |
| Jun 9, 2025 | 20.85 | 20.90 | 20.85 | 20.85 | 20.85 | - | 43,002 |
| Jun 6, 2025 | 20.95 | 20.95 | 20.85 | 20.85 | 20.85 | -0.71% | 12,820 |
| Jun 5, 2025 | 21.20 | 21.25 | 21.00 | 21.00 | 21.00 | -0.47% | 35,001 |
| Jun 4, 2025 | 21.15 | 21.50 | 20.95 | 21.10 | 21.10 | 0.96% | 73,208 |