Good Finance Securities Co., Ltd. (TPEX:6021)
Taiwan
· Delayed Price · Currency is TWD 33.05
+0.55 (1.69%)
Apr 28, 2026, 1:30 PM CST
Good Finance Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 32.50 | 34.50 | 31.90 | 33.05 | 33.05 | 1.69% | 582,934 |
| Apr 27, 2026 | 32.00 | 33.40 | 31.30 | 32.50 | 32.50 | 4.33% | 619,992 |
| Apr 24, 2026 | 29.40 | 31.80 | 29.40 | 31.15 | 31.15 | 5.95% | 841,660 |
| Apr 23, 2026 | 29.85 | 30.40 | 29.15 | 29.40 | 29.40 | - | 387,947 |
| Apr 22, 2026 | 29.30 | 29.50 | 29.15 | 29.40 | 29.40 | 0.34% | 116,340 |
| Apr 21, 2026 | 29.10 | 29.35 | 28.85 | 29.30 | 29.30 | 1.21% | 138,976 |
| Apr 20, 2026 | 29.50 | 29.50 | 28.60 | 28.95 | 28.95 | 0.52% | 161,545 |
| Apr 17, 2026 | 28.40 | 28.95 | 28.40 | 28.80 | 28.80 | 0.17% | 123,315 |
| Apr 16, 2026 | 28.80 | 29.80 | 28.05 | 28.75 | 28.75 | -7.26% | 354,891 |
| Apr 15, 2026 | 31.10 | 31.10 | 30.60 | 31.00 | 29.00 | 1.47% | 535,302 |
| Apr 14, 2026 | 29.75 | 30.55 | 29.75 | 30.55 | 28.58 | 2.69% | 309,043 |
| Apr 13, 2026 | 29.95 | 29.95 | 29.65 | 29.75 | 27.83 | -0.67% | 199,803 |
| Apr 10, 2026 | 29.85 | 30.00 | 29.35 | 29.95 | 28.02 | -0.17% | 259,389 |
| Apr 9, 2026 | 30.00 | 30.30 | 29.85 | 30.00 | 28.06 | -0.66% | 141,268 |
| Apr 8, 2026 | 30.15 | 30.40 | 30.05 | 30.20 | 28.25 | 1.17% | 159,404 |
| Apr 7, 2026 | 29.75 | 30.45 | 29.75 | 29.85 | 27.92 | 1.19% | 111,103 |
| Apr 2, 2026 | 30.15 | 30.15 | 29.50 | 29.50 | 27.60 | -0.67% | 113,698 |
| Apr 1, 2026 | 29.95 | 30.05 | 29.70 | 29.70 | 27.78 | 1.89% | 114,602 |
| Mar 31, 2026 | 29.80 | 29.80 | 29.00 | 29.15 | 27.27 | -2.51% | 211,453 |
| Mar 30, 2026 | 29.65 | 30.25 | 29.65 | 29.90 | 27.97 | -1.81% | 189,747 |
| Mar 27, 2026 | 30.45 | 30.55 | 30.25 | 30.45 | 28.48 | -0.98% | 197,806 |
| Mar 26, 2026 | 31.15 | 31.15 | 30.75 | 30.75 | 28.77 | -1.28% | 75,631 |
| Mar 25, 2026 | 30.85 | 31.15 | 30.85 | 31.15 | 29.14 | 1.96% | 73,622 |
| Mar 24, 2026 | 30.80 | 30.95 | 30.25 | 30.55 | 28.58 | -0.16% | 194,357 |
| Mar 23, 2026 | 30.45 | 31.20 | 30.45 | 30.60 | 28.62 | -2.39% | 81,998 |
| Mar 20, 2026 | 31.60 | 31.80 | 31.35 | 31.35 | 29.33 | -0.79% | 134,365 |
| Mar 19, 2026 | 32.00 | 32.00 | 31.40 | 31.60 | 29.56 | -2.17% | 225,034 |
| Mar 18, 2026 | 32.40 | 32.70 | 32.30 | 32.30 | 30.22 | 0.62% | 310,240 |
| Mar 17, 2026 | 31.85 | 32.40 | 31.70 | 32.10 | 30.03 | 1.42% | 327,965 |
| Mar 16, 2026 | 32.25 | 32.25 | 31.30 | 31.65 | 29.61 | - | 382,535 |
| Mar 13, 2026 | 31.45 | 31.95 | 31.10 | 31.65 | 29.61 | -2.62% | 234,824 |
| Mar 12, 2026 | 32.85 | 32.90 | 32.30 | 32.50 | 30.40 | -1.07% | 177,530 |
| Mar 11, 2026 | 32.15 | 33.20 | 32.10 | 32.85 | 30.73 | 4.78% | 230,842 |
| Mar 10, 2026 | 31.95 | 31.95 | 30.85 | 31.35 | 29.33 | 2.12% | 320,449 |
| Mar 9, 2026 | 30.70 | 31.00 | 30.05 | 30.70 | 28.72 | -5.54% | 212,833 |
| Mar 6, 2026 | 33.20 | 33.20 | 31.95 | 32.50 | 30.40 | -0.31% | 89,605 |
| Mar 5, 2026 | 32.75 | 32.95 | 32.20 | 32.60 | 30.50 | 4.49% | 326,242 |
| Mar 4, 2026 | 33.00 | 33.75 | 30.40 | 31.20 | 29.19 | -7.56% | 439,580 |
| Mar 3, 2026 | 34.30 | 34.70 | 33.60 | 33.75 | 31.57 | -2.74% | 237,077 |
| Mar 2, 2026 | 34.30 | 35.20 | 34.30 | 34.70 | 32.46 | -1.70% | 343,937 |
| Feb 26, 2026 | 34.30 | 35.90 | 34.20 | 35.30 | 33.02 | 6.01% | 463,156 |
| Feb 25, 2026 | 32.50 | 33.50 | 32.20 | 33.30 | 31.15 | 3.42% | 508,137 |
| Feb 24, 2026 | 31.65 | 32.20 | 31.30 | 32.20 | 30.12 | 1.26% | 293,131 |
| Feb 23, 2026 | 31.00 | 32.10 | 31.00 | 31.80 | 29.75 | 2.91% | 298,303 |
| Feb 11, 2026 | 30.95 | 31.20 | 30.45 | 30.90 | 28.91 | 0.49% | 292,501 |
| Feb 10, 2026 | 31.05 | 31.05 | 30.15 | 30.75 | 28.77 | -0.32% | 437,758 |
| Feb 9, 2026 | 31.00 | 31.50 | 30.70 | 30.85 | 28.86 | 1.31% | 175,560 |
| Feb 6, 2026 | 31.50 | 31.50 | 30.30 | 30.45 | 28.48 | -3.49% | 262,073 |
| Feb 5, 2026 | 32.10 | 32.30 | 31.40 | 31.55 | 29.51 | -0.32% | 197,465 |
| Feb 4, 2026 | 30.90 | 31.70 | 30.90 | 31.65 | 29.61 | 1.44% | 175,426 |
| Feb 3, 2026 | 31.00 | 31.50 | 30.95 | 31.20 | 29.19 | 0.97% | 269,385 |
| Feb 2, 2026 | 31.60 | 31.60 | 30.40 | 30.90 | 28.91 | -2.22% | 554,094 |
| Jan 30, 2026 | 32.15 | 32.15 | 31.00 | 31.60 | 29.56 | -0.94% | 523,464 |
| Jan 29, 2026 | 31.50 | 32.30 | 31.00 | 31.90 | 29.84 | 1.43% | 418,558 |
| Jan 28, 2026 | 31.65 | 31.75 | 30.75 | 31.45 | 29.42 | 0.48% | 406,547 |
| Jan 27, 2026 | 31.10 | 31.75 | 30.80 | 31.30 | 29.28 | 0.64% | 258,240 |
| Jan 26, 2026 | 30.70 | 32.25 | 30.55 | 31.10 | 29.09 | 2.81% | 423,762 |
| Jan 23, 2026 | 30.20 | 30.60 | 29.90 | 30.25 | 28.30 | 1.00% | 278,212 |
| Jan 22, 2026 | 30.00 | 30.50 | 29.15 | 29.95 | 28.02 | 1.53% | 730,860 |
| Jan 21, 2026 | 28.95 | 30.05 | 28.75 | 29.50 | 27.60 | 1.20% | 501,056 |
| Jan 20, 2026 | 28.80 | 29.20 | 28.65 | 29.15 | 27.27 | 0.69% | 433,588 |
| Jan 19, 2026 | 29.20 | 30.05 | 28.95 | 28.95 | 27.08 | -0.34% | 1,115,211 |
| Jan 16, 2026 | 28.35 | 29.45 | 28.15 | 29.05 | 27.17 | 4.12% | 1,318,592 |
| Jan 15, 2026 | 28.10 | 28.10 | 27.60 | 27.90 | 26.10 | - | 142,555 |
| Jan 14, 2026 | 28.00 | 28.00 | 27.80 | 27.90 | 26.10 | 0.18% | 129,065 |
| Jan 13, 2026 | 27.65 | 28.50 | 27.40 | 27.85 | 26.05 | 1.27% | 570,319 |
| Jan 12, 2026 | 27.65 | 27.85 | 27.30 | 27.50 | 25.72 | -0.18% | 288,290 |
| Jan 9, 2026 | 28.25 | 28.80 | 27.40 | 27.55 | 25.77 | -1.61% | 692,635 |
| Jan 8, 2026 | 27.20 | 28.15 | 27.20 | 28.00 | 26.19 | 3.13% | 900,187 |
| Jan 7, 2026 | 27.40 | 27.50 | 27.00 | 27.15 | 25.40 | 0.56% | 404,030 |
| Jan 6, 2026 | 26.50 | 27.35 | 26.30 | 27.00 | 25.26 | 1.89% | 335,874 |
| Jan 5, 2026 | 26.05 | 26.60 | 25.90 | 26.50 | 24.79 | 2.71% | 463,313 |
| Jan 2, 2026 | 25.60 | 25.85 | 25.60 | 25.80 | 24.13 | 0.98% | 155,098 |
| Dec 31, 2025 | 25.10 | 25.60 | 25.10 | 25.55 | 23.90 | 1.79% | 141,194 |
| Dec 30, 2025 | 25.25 | 25.25 | 25.00 | 25.10 | 23.48 | -0.40% | 60,621 |
| Dec 29, 2025 | 24.90 | 25.25 | 24.85 | 25.20 | 23.57 | 1.41% | 81,176 |
| Dec 26, 2025 | 24.80 | 24.90 | 24.80 | 24.85 | 23.25 | 0.20% | 20,232 |
| Dec 24, 2025 | 25.10 | 25.10 | 24.75 | 24.80 | 23.20 | 0.20% | 64,120 |
| Dec 23, 2025 | 24.75 | 24.80 | 24.70 | 24.75 | 23.15 | - | 37,030 |
| Dec 22, 2025 | 25.00 | 25.00 | 24.70 | 24.75 | 23.15 | 0.20% | 67,511 |
| Dec 19, 2025 | 24.95 | 24.95 | 24.70 | 24.70 | 23.11 | 0.20% | 130,504 |
| Dec 18, 2025 | 24.75 | 24.75 | 24.65 | 24.65 | 23.06 | -0.20% | 104,315 |
| Dec 17, 2025 | 24.60 | 25.00 | 24.60 | 24.70 | 23.11 | 0.41% | 148,008 |
| Dec 16, 2025 | 24.85 | 24.85 | 24.60 | 24.60 | 23.01 | -1.80% | 90,166 |
| Dec 15, 2025 | 25.05 | 25.05 | 24.85 | 25.05 | 23.43 | - | 94,100 |
| Dec 12, 2025 | 25.05 | 25.10 | 25.05 | 25.05 | 23.43 | - | 32,121 |
| Dec 11, 2025 | 25.15 | 25.40 | 25.05 | 25.05 | 23.43 | -0.79% | 252,198 |
| Dec 10, 2025 | 25.05 | 25.40 | 24.90 | 25.25 | 23.62 | -0.20% | 423,685 |
| Dec 9, 2025 | 25.35 | 25.35 | 25.15 | 25.30 | 23.67 | - | 54,450 |
| Dec 8, 2025 | 25.60 | 25.60 | 25.20 | 25.30 | 23.67 | -1.56% | 153,122 |
| Dec 5, 2025 | 25.80 | 25.80 | 25.55 | 25.70 | 24.04 | -0.58% | 62,973 |
| Dec 4, 2025 | 25.80 | 25.85 | 25.75 | 25.85 | 24.18 | 0.19% | 38,387 |
| Dec 3, 2025 | 25.50 | 25.80 | 25.45 | 25.80 | 24.13 | 1.38% | 89,796 |
| Dec 2, 2025 | 25.35 | 25.45 | 25.30 | 25.45 | 23.81 | 0.59% | 108,683 |
| Dec 1, 2025 | 25.40 | 25.60 | 25.30 | 25.30 | 23.67 | -1.17% | 104,564 |
| Nov 28, 2025 | 25.70 | 25.75 | 25.45 | 25.60 | 23.95 | - | 74,934 |
| Nov 27, 2025 | 25.45 | 25.60 | 25.35 | 25.60 | 23.95 | 0.59% | 86,130 |
| Nov 26, 2025 | 25.20 | 25.50 | 25.20 | 25.45 | 23.81 | 1.19% | 159,813 |
| Nov 25, 2025 | 25.45 | 25.45 | 25.15 | 25.15 | 23.53 | -0.98% | 81,830 |
| Nov 24, 2025 | 25.15 | 25.60 | 25.10 | 25.40 | 23.76 | 0.79% | 205,132 |