Good Finance Securities Co., Ltd. (TPEX:6021)
Taiwan · Delayed Price · Currency is TWD 32.50
-0.10 (-0.31%)
Mar 6, 2026, 1:30 PM CST
Good Finance Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 33.20 | 33.20 | 31.95 | 32.50 | 32.50 | -0.31% | 89,605 |
| Mar 5, 2026 | 32.75 | 32.95 | 32.20 | 32.60 | 32.60 | 4.49% | 326,242 |
| Mar 4, 2026 | 33.00 | 33.75 | 30.40 | 31.20 | 31.20 | -7.56% | 439,580 |
| Mar 3, 2026 | 34.30 | 34.70 | 33.60 | 33.75 | 33.75 | -2.74% | 237,077 |
| Mar 2, 2026 | 34.30 | 35.20 | 34.30 | 34.70 | 34.70 | -1.70% | 343,937 |
| Feb 26, 2026 | 34.30 | 35.90 | 34.20 | 35.30 | 35.30 | 6.01% | 463,156 |
| Feb 25, 2026 | 32.50 | 33.50 | 32.20 | 33.30 | 33.30 | 3.42% | 508,137 |
| Feb 24, 2026 | 31.65 | 32.20 | 31.30 | 32.20 | 32.20 | 1.26% | 293,131 |
| Feb 23, 2026 | 31.00 | 32.10 | 31.00 | 31.80 | 31.80 | 2.91% | 298,303 |
| Feb 11, 2026 | 30.95 | 31.20 | 30.45 | 30.90 | 30.90 | 0.49% | 292,501 |
| Feb 10, 2026 | 31.05 | 31.05 | 30.15 | 30.75 | 30.75 | -0.32% | 437,758 |
| Feb 9, 2026 | 31.00 | 31.50 | 30.70 | 30.85 | 30.85 | 1.31% | 175,560 |
| Feb 6, 2026 | 31.50 | 31.50 | 30.30 | 30.45 | 30.45 | -3.49% | 262,073 |
| Feb 5, 2026 | 32.10 | 32.30 | 31.40 | 31.55 | 31.55 | -0.32% | 197,465 |
| Feb 4, 2026 | 30.90 | 31.70 | 30.90 | 31.65 | 31.65 | 1.44% | 175,426 |
| Feb 3, 2026 | 31.00 | 31.50 | 30.95 | 31.20 | 31.20 | 0.97% | 269,385 |
| Feb 2, 2026 | 31.60 | 31.60 | 30.40 | 30.90 | 30.90 | -2.22% | 554,094 |
| Jan 30, 2026 | 32.15 | 32.15 | 31.00 | 31.60 | 31.60 | -0.94% | 523,464 |
| Jan 29, 2026 | 31.50 | 32.30 | 31.00 | 31.90 | 31.90 | 1.43% | 418,558 |
| Jan 28, 2026 | 31.65 | 31.75 | 30.75 | 31.45 | 31.45 | 0.48% | 406,547 |
| Jan 27, 2026 | 31.10 | 31.75 | 30.80 | 31.30 | 31.30 | 0.64% | 258,240 |
| Jan 26, 2026 | 30.70 | 32.25 | 30.55 | 31.10 | 31.10 | 2.81% | 423,762 |
| Jan 23, 2026 | 30.20 | 30.60 | 29.90 | 30.25 | 30.25 | 1.00% | 278,212 |
| Jan 22, 2026 | 30.00 | 30.50 | 29.15 | 29.95 | 29.95 | 1.53% | 730,860 |
| 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 |