Goldsun Building Materials Co., Ltd. (TPE:2504)
Taiwan
· Delayed Price · Currency is TWD 35.60
+0.20 (0.56%)
Apr 29, 2026, 1:30 PM CST
TPE:2504 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 35.35 | 35.65 | 35.35 | 35.60 | 35.60 | 0.56% | 1,687,547 |
| Apr 28, 2026 | 35.50 | 35.60 | 35.30 | 35.40 | 35.40 | -0.14% | 1,463,448 |
| Apr 27, 2026 | 35.55 | 35.55 | 35.20 | 35.45 | 35.45 | -0.70% | 1,893,043 |
| Apr 24, 2026 | 36.00 | 36.00 | 35.40 | 35.70 | 35.70 | -0.83% | 2,545,137 |
| Apr 23, 2026 | 36.55 | 36.55 | 35.65 | 36.00 | 36.00 | -1.50% | 2,860,240 |
| Apr 22, 2026 | 36.40 | 36.55 | 36.10 | 36.55 | 36.55 | 0.41% | 2,729,938 |
| Apr 21, 2026 | 36.15 | 36.40 | 36.00 | 36.40 | 36.40 | 1.11% | 2,463,026 |
| Apr 20, 2026 | 35.80 | 36.10 | 35.75 | 36.00 | 36.00 | 0.42% | 1,977,508 |
| Apr 17, 2026 | 36.00 | 36.00 | 35.70 | 35.85 | 35.85 | -0.14% | 1,770,362 |
| Apr 16, 2026 | 36.40 | 36.40 | 35.90 | 35.90 | 35.90 | -0.69% | 2,410,542 |
| Apr 15, 2026 | 36.55 | 36.55 | 36.05 | 36.15 | 36.15 | -1.63% | 1,788,332 |
| Apr 14, 2026 | 36.25 | 36.75 | 36.00 | 36.75 | 36.75 | 1.80% | 3,058,574 |
| Apr 13, 2026 | 36.35 | 36.40 | 36.05 | 36.10 | 36.10 | -1.23% | 1,867,549 |
| Apr 10, 2026 | 36.70 | 36.95 | 36.45 | 36.55 | 36.55 | -0.41% | 1,201,037 |
| Apr 9, 2026 | 36.70 | 37.00 | 36.55 | 36.70 | 36.70 | -0.27% | 1,452,129 |
| Apr 8, 2026 | 36.30 | 37.00 | 36.05 | 36.80 | 36.80 | 2.36% | 2,546,162 |
| Apr 7, 2026 | 35.80 | 36.10 | 35.65 | 35.95 | 35.95 | 0.84% | 3,590,339 |
| Apr 2, 2026 | 36.00 | 36.20 | 35.55 | 35.65 | 35.65 | -0.70% | 1,877,622 |
| Apr 1, 2026 | 36.40 | 36.40 | 35.70 | 35.90 | 35.90 | 0.28% | 3,495,965 |
| Mar 31, 2026 | 36.60 | 36.80 | 35.50 | 35.80 | 35.80 | -2.72% | 7,287,990 |
| Mar 30, 2026 | 37.10 | 37.40 | 36.80 | 36.80 | 36.80 | -1.47% | 1,989,465 |
| Mar 27, 2026 | 37.75 | 37.75 | 37.25 | 37.35 | 37.35 | -1.19% | 1,753,660 |
| Mar 26, 2026 | 39.00 | 39.00 | 37.75 | 37.80 | 37.80 | -2.83% | 2,877,800 |
| Mar 25, 2026 | 38.35 | 38.90 | 37.80 | 38.90 | 38.90 | 1.83% | 4,118,025 |
| Mar 24, 2026 | 38.30 | 38.40 | 37.25 | 38.20 | 38.20 | 0.26% | 2,371,590 |
| Mar 23, 2026 | 37.30 | 38.15 | 37.05 | 38.10 | 38.10 | -0.26% | 2,668,643 |
| Mar 20, 2026 | 37.90 | 38.20 | 37.60 | 38.20 | 38.20 | 0.66% | 3,004,358 |
| Mar 19, 2026 | 37.75 | 38.00 | 37.30 | 37.95 | 37.95 | -0.65% | 3,328,169 |
| Mar 18, 2026 | 37.75 | 38.20 | 37.60 | 38.20 | 38.20 | 1.19% | 2,540,010 |
| Mar 17, 2026 | 37.40 | 37.75 | 37.25 | 37.75 | 37.75 | 1.07% | 1,427,149 |
| Mar 16, 2026 | 37.60 | 37.80 | 37.30 | 37.35 | 37.35 | -0.93% | 1,901,599 |
| Mar 13, 2026 | 37.35 | 37.70 | 37.20 | 37.70 | 37.70 | -0.13% | 1,131,227 |
| Mar 12, 2026 | 37.00 | 37.75 | 36.85 | 37.75 | 37.75 | 1.48% | 2,491,717 |
| Mar 11, 2026 | 37.20 | 37.45 | 37.20 | 37.20 | 37.20 | 0.13% | 1,705,690 |
| Mar 10, 2026 | 37.90 | 38.15 | 37.10 | 37.15 | 37.15 | 0.27% | 2,724,565 |
| Mar 9, 2026 | 36.85 | 37.45 | 36.60 | 37.05 | 37.05 | -2.76% | 3,490,266 |
| Mar 6, 2026 | 38.40 | 38.50 | 38.00 | 38.10 | 38.10 | -0.78% | 1,766,794 |
| Mar 5, 2026 | 38.50 | 39.20 | 38.30 | 38.40 | 38.40 | 0.79% | 3,380,069 |
| Mar 4, 2026 | 39.15 | 39.25 | 38.10 | 38.10 | 38.10 | -3.79% | 5,405,667 |
| Mar 3, 2026 | 39.30 | 39.85 | 39.15 | 39.60 | 39.60 | -0.13% | 4,289,882 |
| Mar 2, 2026 | 37.50 | 40.10 | 37.50 | 39.65 | 39.65 | 6.87% | 9,017,886 |
| Feb 26, 2026 | 36.90 | 37.30 | 36.90 | 37.10 | 37.10 | 0.82% | 2,569,493 |
| Feb 25, 2026 | 37.00 | 37.10 | 36.70 | 36.80 | 36.80 | - | 1,950,808 |
| Feb 24, 2026 | 36.80 | 37.15 | 36.65 | 36.80 | 36.80 | - | 1,485,269 |
| Feb 23, 2026 | 36.70 | 37.05 | 36.50 | 36.80 | 36.80 | 1.24% | 2,866,250 |
| Feb 11, 2026 | 35.90 | 36.55 | 35.85 | 36.35 | 36.35 | 1.11% | 1,382,162 |
| Feb 10, 2026 | 35.45 | 36.05 | 35.35 | 35.95 | 35.95 | 2.13% | 1,072,537 |
| Feb 9, 2026 | 35.35 | 35.65 | 35.20 | 35.20 | 35.20 | - | 812,597 |
| Feb 6, 2026 | 35.20 | 35.40 | 34.90 | 35.20 | 35.20 | -0.14% | 1,223,298 |
| Feb 5, 2026 | 35.50 | 35.85 | 35.25 | 35.25 | 35.25 | -0.56% | 951,987 |
| Feb 4, 2026 | 35.30 | 35.60 | 35.10 | 35.45 | 35.45 | 0.85% | 912,904 |
| Feb 3, 2026 | 35.10 | 35.30 | 35.00 | 35.15 | 35.15 | - | 1,017,264 |
| Feb 2, 2026 | 35.25 | 35.25 | 34.80 | 35.15 | 35.15 | -0.28% | 1,130,609 |
| Jan 30, 2026 | 35.75 | 35.75 | 35.10 | 35.25 | 35.25 | -1.12% | 2,024,497 |
| Jan 29, 2026 | 35.80 | 35.90 | 35.50 | 35.65 | 35.65 | - | 1,333,605 |
| Jan 28, 2026 | 36.05 | 36.05 | 35.60 | 35.65 | 35.65 | -0.28% | 1,325,959 |
| Jan 27, 2026 | 36.40 | 36.65 | 35.70 | 35.75 | 35.75 | -1.24% | 2,114,881 |
| Jan 26, 2026 | 36.00 | 36.35 | 35.90 | 36.20 | 36.20 | 0.84% | 1,073,381 |
| Jan 23, 2026 | 36.30 | 36.50 | 35.90 | 35.90 | 35.90 | -1.24% | 2,220,977 |
| Jan 22, 2026 | 36.65 | 36.85 | 36.35 | 36.35 | 36.35 | -0.82% | 1,779,161 |
| Jan 21, 2026 | 37.05 | 37.05 | 36.40 | 36.65 | 36.65 | -0.68% | 2,015,163 |
| Jan 20, 2026 | 37.55 | 37.85 | 36.70 | 36.90 | 36.90 | -2.12% | 3,402,643 |
| Jan 19, 2026 | 37.60 | 38.30 | 37.45 | 37.70 | 37.70 | 0.13% | 1,476,183 |
| Jan 16, 2026 | 38.35 | 38.35 | 37.65 | 37.65 | 37.65 | -1.70% | 1,936,040 |
| Jan 15, 2026 | 38.30 | 38.40 | 37.90 | 38.30 | 38.30 | 0.26% | 2,642,701 |
| Jan 14, 2026 | 37.70 | 38.25 | 37.50 | 38.20 | 38.20 | 1.60% | 4,253,582 |
| Jan 13, 2026 | 38.10 | 38.10 | 37.45 | 37.60 | 37.60 | -1.05% | 1,848,702 |
| Jan 12, 2026 | 37.50 | 38.00 | 37.45 | 38.00 | 38.00 | 1.74% | 2,456,623 |
| Jan 9, 2026 | 37.10 | 37.40 | 36.90 | 37.35 | 37.35 | 1.36% | 1,492,275 |
| Jan 8, 2026 | 37.65 | 37.95 | 36.80 | 36.85 | 36.85 | -2.12% | 2,581,875 |
| Jan 7, 2026 | 37.30 | 37.80 | 37.05 | 37.65 | 37.65 | 1.48% | 2,999,317 |
| Jan 6, 2026 | 37.45 | 37.45 | 36.90 | 37.10 | 37.10 | -0.27% | 2,985,506 |
| Jan 5, 2026 | 37.70 | 37.70 | 36.90 | 37.20 | 37.20 | -1.59% | 5,163,560 |
| Jan 2, 2026 | 37.80 | 37.95 | 37.15 | 37.80 | 37.80 | -0.26% | 4,619,827 |
| Dec 31, 2025 | 37.30 | 37.90 | 36.80 | 37.90 | 37.90 | 1.61% | 5,553,945 |
| Dec 30, 2025 | 37.30 | 37.35 | 36.65 | 37.30 | 37.30 | - | 2,387,271 |
| Dec 29, 2025 | 37.55 | 37.85 | 37.30 | 37.30 | 37.30 | -0.80% | 4,035,922 |
| Dec 26, 2025 | 38.70 | 38.90 | 37.05 | 37.60 | 37.60 | -2.34% | 10,919,710 |
| Dec 24, 2025 | 38.10 | 38.80 | 38.10 | 38.50 | 38.50 | 1.18% | 9,173,212 |
| Dec 23, 2025 | 37.50 | 38.70 | 37.50 | 38.05 | 38.05 | 2.15% | 11,382,060 |
| Dec 22, 2025 | 37.10 | 37.35 | 36.60 | 37.25 | 37.25 | 1.36% | 8,327,971 |
| Dec 19, 2025 | 36.00 | 36.75 | 36.00 | 36.75 | 36.75 | 1.52% | 7,351,888 |
| Dec 18, 2025 | 36.45 | 36.55 | 35.70 | 36.20 | 36.20 | -0.69% | 6,161,519 |
| Dec 17, 2025 | 36.35 | 36.60 | 36.30 | 36.45 | 36.45 | 0.28% | 4,931,975 |
| Dec 16, 2025 | 35.70 | 36.35 | 35.70 | 36.35 | 36.35 | 1.68% | 5,241,939 |
| Dec 15, 2025 | 35.45 | 36.10 | 35.40 | 35.75 | 35.75 | 0.28% | 1,764,902 |
| Dec 12, 2025 | 35.65 | 36.10 | 35.60 | 35.65 | 35.65 | 0.42% | 1,587,379 |
| Dec 11, 2025 | 35.60 | 35.60 | 35.30 | 35.50 | 35.50 | 0.14% | 1,044,278 |
| Dec 10, 2025 | 35.10 | 35.85 | 35.10 | 35.45 | 35.45 | 1.14% | 2,327,066 |
| Dec 9, 2025 | 34.90 | 35.25 | 34.80 | 35.05 | 35.05 | 0.14% | 1,292,493 |
| Dec 8, 2025 | 35.25 | 35.25 | 34.75 | 35.00 | 35.00 | -0.85% | 1,749,788 |
| Dec 5, 2025 | 35.20 | 35.30 | 34.70 | 35.30 | 35.30 | - | 1,730,538 |
| Dec 4, 2025 | 35.50 | 35.65 | 35.15 | 35.30 | 35.30 | -0.56% | 2,154,440 |
| Dec 3, 2025 | 35.40 | 35.60 | 35.20 | 35.50 | 35.50 | 0.14% | 1,174,567 |
| Dec 2, 2025 | 35.25 | 35.50 | 34.70 | 35.45 | 35.45 | 1.14% | 1,782,114 |
| Dec 1, 2025 | 35.45 | 35.55 | 34.90 | 35.05 | 35.05 | -1.41% | 2,478,140 |
| Nov 28, 2025 | 35.35 | 35.75 | 35.30 | 35.55 | 35.55 | 0.42% | 1,373,143 |
| Nov 27, 2025 | 35.70 | 35.70 | 35.25 | 35.40 | 35.40 | -0.70% | 1,200,567 |
| Nov 26, 2025 | 35.10 | 35.85 | 35.00 | 35.65 | 35.65 | 2.44% | 2,576,139 |
| Nov 25, 2025 | 35.30 | 35.40 | 34.70 | 34.80 | 34.80 | -1.42% | 2,655,400 |