Good Finance Securities Co., Ltd. (TPEX:6021)
Taiwan · Delayed Price · Currency is TWD 23.55
+1.30 (5.84%)
Oct 9, 2025, 1:30 PM CST
Good Finance Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 23.70 | 24.45 | 23.35 | 23.55 | 23.55 | 5.84% | 460,016 |
| 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 |
| Aug 19, 2025 | 20.45 | 20.65 | 20.35 | 20.65 | 20.65 | 0.24% | 68,049 |
| Aug 18, 2025 | 20.80 | 20.80 | 20.35 | 20.60 | 20.60 | 1.48% | 78,038 |
| Aug 15, 2025 | 20.40 | 20.40 | 20.30 | 20.30 | 20.30 | -0.25% | 19,251 |
| Aug 14, 2025 | 20.45 | 20.45 | 20.30 | 20.35 | 20.35 | -0.25% | 18,068 |
| Aug 13, 2025 | 20.45 | 20.45 | 20.25 | 20.40 | 20.40 | 0.25% | 63,722 |
| 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 |