Good Finance Securities Co., Ltd. (TPEX:6021)
Taiwan · Delayed Price · Currency is TWD 30.45
-0.30 (-0.98%)
At close: Mar 27, 2026
Good Finance Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 30.45 | 30.55 | 30.25 | 30.45 | 30.45 | -0.98% | 197,806 |
| Mar 26, 2026 | 31.15 | 31.15 | 30.75 | 30.75 | 30.75 | -1.28% | 75,631 |
| Mar 25, 2026 | 30.85 | 31.15 | 30.85 | 31.15 | 31.15 | 1.96% | 73,622 |
| Mar 24, 2026 | 30.80 | 30.95 | 30.25 | 30.55 | 30.55 | -0.16% | 194,357 |
| Mar 23, 2026 | 30.45 | 31.20 | 30.45 | 30.60 | 30.60 | -2.39% | 81,998 |
| Mar 20, 2026 | 31.60 | 31.80 | 31.35 | 31.35 | 31.35 | -0.79% | 134,365 |
| Mar 19, 2026 | 32.00 | 32.00 | 31.40 | 31.60 | 31.60 | -2.17% | 225,034 |
| Mar 18, 2026 | 32.40 | 32.70 | 32.30 | 32.30 | 32.30 | 0.62% | 310,240 |
| Mar 17, 2026 | 31.85 | 32.40 | 31.70 | 32.10 | 32.10 | 1.42% | 327,965 |
| Mar 16, 2026 | 32.25 | 32.25 | 31.30 | 31.65 | 31.65 | - | 382,535 |
| Mar 13, 2026 | 31.45 | 31.95 | 31.10 | 31.65 | 31.65 | -2.62% | 234,824 |
| Mar 12, 2026 | 32.85 | 32.90 | 32.30 | 32.50 | 32.50 | -1.07% | 177,530 |
| Mar 11, 2026 | 32.15 | 33.20 | 32.10 | 32.85 | 32.85 | 4.78% | 230,842 |
| Mar 10, 2026 | 31.95 | 31.95 | 30.85 | 31.35 | 31.35 | 2.12% | 320,449 |
| Mar 9, 2026 | 30.70 | 31.00 | 30.05 | 30.70 | 30.70 | -5.54% | 212,833 |
| 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 |