Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

Taiwan - Delayed Quote TWD

Goldsun Building Materials Co., Ltd. (2504.TW)

Compare

43.20

+1.10

+(2.61%)

At close: February 21 at 1:30:01 PM GMT+8

Currency in TWD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 21, 2025	42.15	43.20	42.15	43.20	43.20	3,548,490
Feb 20, 2025	42.00	42.45	41.95	42.10	42.10	2,301,032
Feb 19, 2025	42.10	42.60	41.85	41.85	41.85	4,874,435
Feb 18, 2025	42.30	42.35	41.95	41.95	41.95	2,353,315
Feb 17, 2025	42.30	42.65	42.15	42.20	42.20	2,145,506
Feb 14, 2025	42.10	42.45	41.95	41.95	41.95	2,426,593
Feb 13, 2025	42.50	43.10	42.05	42.05	42.05	3,752,057
Feb 12, 2025	42.20	42.60	42.20	42.30	42.30	886,293
Feb 11, 2025	42.70	43.30	42.15	42.20	42.20	1,753,195
Feb 10, 2025	43.25	43.45	42.60	42.60	42.60	2,048,368
Feb 7, 2025	43.80	43.90	43.30	43.40	43.40	1,403,240
Feb 6, 2025	43.90	44.30	43.60	43.80	43.80	2,126,990
Feb 5, 2025	44.05	44.10	43.65	43.65	43.65	1,947,414
Feb 4, 2025	44.15	44.55	43.55	43.65	43.65	1,290,611
Feb 3, 2025	43.50	44.55	43.20	44.15	44.15	2,292,203
Jan 22, 2025	44.35	44.70	43.95	44.40	44.40	2,049,284
Jan 21, 2025	44.55	44.55	43.75	44.30	44.30	1,163,469
Jan 20, 2025	44.10	44.45	43.90	44.30	44.30	1,046,020
Jan 17, 2025	43.55	44.10	43.40	44.10	44.10	1,269,534
Jan 16, 2025	43.35	43.80	43.10	43.55	43.55	2,558,674
Jan 15, 2025	43.30	43.75	42.90	42.90	42.90	2,141,023
Jan 14, 2025	42.95	43.65	42.90	43.50	43.50	1,796,928
Jan 13, 2025	43.25	43.50	42.70	42.85	42.85	3,077,572
Jan 10, 2025	43.80	44.35	43.70	43.70	43.70	2,609,172
Jan 9, 2025	43.70	44.60	43.70	43.80	43.80	3,808,798
Jan 8, 2025	43.80	44.10	42.55	43.45	43.45	12,381,827
Jan 7, 2025	44.05	44.55	42.90	43.50	43.50	12,360,357
Jan 6, 2025	47.40	47.55	44.00	44.00	44.00	15,883,753
Jan 3, 2025	51.30	51.50	47.30	47.30	47.30	15,945,416
Jan 2, 2025	49.40	52.50	48.25	52.50	52.50	21,685,618
Dec 31, 2024	49.85	50.10	48.70	49.50	49.50	8,050,886
Dec 30, 2024	46.70	50.60	46.70	50.30	50.30	10,306,420
Dec 27, 2024	47.20	47.45	46.45	46.65	46.65	3,428,175
Dec 26, 2024	48.10	48.25	46.65	47.20	47.20	6,080,978
Dec 25, 2024	48.75	49.00	47.70	47.85	47.85	5,699,930
Dec 24, 2024	50.40	50.50	48.50	48.50	48.50	7,600,984
Dec 23, 2024	50.20	51.20	50.00	50.00	50.00	7,090,460
Dec 20, 2024	50.60	52.10	49.80	49.80	49.80	8,707,831
Dec 19, 2024	50.30	51.40	50.30	50.50	50.50	6,606,831
Dec 18, 2024	50.80	51.80	50.50	51.10	51.10	7,041,524
Dec 17, 2024	51.50	51.80	50.00	51.40	51.40	10,073,808
Dec 16, 2024	52.20	52.80	51.30	51.40	51.40	4,522,751
Dec 13, 2024	52.90	53.00	51.70	52.00	52.00	4,852,261
Dec 12, 2024	53.40	53.70	53.10	53.30	53.30	1,610,340
Dec 11, 2024	53.30	53.60	52.80	53.50	53.50	2,428,915
Dec 10, 2024	53.40	53.60	52.60	53.50	53.50	2,756,931
Dec 9, 2024	53.00	53.40	52.40	53.40	53.40	2,934,992
Dec 6, 2024	52.30	53.30	51.50	53.30	53.30	4,150,691
Dec 5, 2024	52.50	52.60	51.60	52.20	52.20	3,139,161
Dec 4, 2024	53.30	53.40	52.00	52.50	52.50	4,004,381
Dec 3, 2024	53.40	53.70	52.70	53.00	53.00	3,829,307
Dec 2, 2024	54.20	54.80	53.30	53.30	53.30	3,644,864
Nov 29, 2024	54.50	55.00	53.80	54.00	54.00	4,075,629
Nov 28, 2024	53.10	55.00	53.10	55.00	55.00	5,511,924
Nov 27, 2024	53.50	54.20	52.80	53.20	53.20	2,488,488
Nov 26, 2024	53.70	54.70	53.10	54.10	54.10	2,415,004
Nov 25, 2024	52.70	54.10	52.40	54.10	54.10	2,806,812
Nov 22, 2024	54.60	54.60	52.40	52.40	52.40	4,032,479
Nov 21, 2024	54.20	54.90	53.80	54.30	54.30	4,422,322
Nov 20, 2024	54.40	54.40	54.40	54.40	54.40	3,552,040
Nov 19, 2024	55.00	55.70	54.00	55.70	55.70	4,376,785
Nov 18, 2024	55.30	55.60	54.60	55.40	55.40	3,877,983
Nov 15, 2024	54.90	56.00	53.80	55.80	55.80	5,491,350
Nov 14, 2024	53.50	55.50	52.30	55.50	55.50	5,983,306
Nov 13, 2024	54.00	54.30	51.50	54.30	54.30	8,528,272
Nov 12, 2024	54.90	55.20	54.10	54.50	54.50	3,463,311
Nov 11, 2024	55.40	55.80	54.50	55.80	55.80	3,092,718
Nov 8, 2024	54.60	55.20	54.20	55.00	55.00	1,874,428
Nov 7, 2024	54.70	55.20	54.00	54.60	54.60	2,994,484
Nov 6, 2024	55.90	56.20	54.50	55.30	55.30	3,947,073
Nov 5, 2024	56.20	56.80	55.80	56.30	56.30	3,102,230
Nov 4, 2024	56.70	57.00	55.30	56.80	56.80	3,699,093
Nov 1, 2024	52.80	57.00	52.80	56.80	56.80	12,557,122
Oct 30, 2024	53.80	54.00	52.60	53.60	53.60	3,855,868
Oct 29, 2024	52.10	54.00	51.70	54.00	54.00	3,855,136
Oct 28, 2024	52.50	53.00	51.90	52.30	52.30	1,729,747
Oct 25, 2024	53.60	54.00	52.70	52.70	52.70	2,153,662
Oct 24, 2024	54.10	54.50	53.40	54.00	54.00	1,565,964
Oct 23, 2024	53.60	54.50	53.50	54.40	54.40	2,027,556
Oct 22, 2024	53.50	54.30	53.50	53.80	53.80	1,853,877
Oct 21, 2024	53.30	54.00	52.90	53.80	53.80	2,753,179
Oct 18, 2024	53.20	54.40	53.20	53.30	53.30	3,372,309
Oct 17, 2024	52.10	53.70	51.90	53.20	53.20	4,351,976
Oct 16, 2024	51.00	52.60	50.70	52.60	52.60	5,616,058
Oct 15, 2024	50.60	51.60	49.90	51.60	51.60	3,708,323
Oct 14, 2024	49.60	50.90	49.60	50.90	50.90	2,429,637
Oct 11, 2024	50.20	50.40	49.35	50.00	50.00	3,724,723
Oct 9, 2024	50.20	50.60	49.60	50.60	50.60	3,035,217
Oct 8, 2024	50.00	50.20	49.30	50.10	50.10	2,388,595
Oct 7, 2024	50.70	50.80	49.70	50.00	50.00	3,493,456
Oct 4, 2024	50.80	50.90	49.40	50.30	50.30	7,297,942
Oct 1, 2024	51.70	52.20	50.50	50.80	50.80	6,421,098
Sep 30, 2024	52.40	52.40	51.30	52.30	52.30	4,504,350
Sep 27, 2024	52.40	52.50	51.70	52.40	52.40	3,914,175
Sep 26, 2024	52.40	52.40	51.40	52.40	52.40	4,390,057
Sep 25, 2024	51.90	52.20	51.30	52.10	52.10	4,318,634
Sep 24, 2024	52.30	52.40	50.70	51.40	51.40	5,816,097
Sep 23, 2024	50.70	52.30	50.50	52.30	52.30	10,433,515
Sep 20, 2024	52.70	52.80	49.00	49.85	49.85	14,435,213
Sep 19, 2024	56.50	57.00	53.40	53.40	53.40	8,881,767
Sep 18, 2024	56.30	58.40	55.90	56.50	56.50	8,317,476
Sep 16, 2024	55.30	56.30	55.00	56.30	56.30	4,236,985
Sep 13, 2024	54.30	55.10	54.00	54.80	54.80	4,847,352
Sep 12, 2024	56.00	56.00	54.10	54.70	54.70	4,192,417
Sep 11, 2024	56.00	56.50	53.80	54.80	54.80	5,239,531
Sep 10, 2024	56.40	56.70	55.40	56.40	56.40	4,610,663
Sep 9, 2024	54.80	56.40	54.80	55.50	55.50	5,698,944
Sep 6, 2024	56.40	56.60	55.00	56.00	56.00	5,798,531
Sep 5, 2024	56.10	57.50	56.00	56.40	56.40	5,784,653
Sep 4, 2024	54.20	56.80	53.00	55.70	55.70	9,269,951
Sep 3, 2024	57.00	57.20	55.50	55.90	55.90	5,491,873
Sep 2, 2024	55.50	57.00	55.30	56.40	56.40	6,146,386
Aug 30, 2024	54.30	55.70	53.90	54.80	54.80	6,270,034
Aug 29, 2024	53.00	54.20	52.50	53.90	53.90	4,266,733
Aug 28, 2024	52.20	54.70	52.20	53.10	53.10	6,636,994
Aug 27, 2024	51.20	52.30	51.00	52.20	52.20	5,328,636
Aug 26, 2024	50.50	51.60	50.40	51.60	51.60	3,578,154
Aug 23, 2024	50.00	50.80	49.30	50.80	50.80	4,191,090
Aug 22, 2024	50.70	50.70	49.10	50.20	50.20	5,337,381
Aug 21, 2024	51.70	51.70	50.30	50.70	50.70	3,300,172
Aug 20, 2024	51.10	51.40	49.55	51.40	51.40	5,933,534
Aug 19, 2024	50.90	51.40	50.30	51.00	51.00	2,881,152
Aug 16, 2024	50.50	51.50	50.30	50.70	50.70	4,391,335
Aug 15, 2024	52.00	52.60	50.00	50.20	50.20	7,532,000
Aug 14, 2024	50.40	52.00	49.75	51.90	51.90	7,304,014
Aug 13, 2024	50.10	50.10	48.35	49.80	49.80	5,769,103
Aug 12, 2024	50.00	50.50	49.20	49.40	49.40	4,537,560
Aug 9, 2024	48.50	50.40	48.30	49.95	49.95	6,154,555
Aug 8, 2024	48.40	48.50	47.60	47.70	47.70	3,031,894
Aug 7, 2024	46.40	49.80	45.90	48.65	48.65	7,200,954
Aug 6, 2024	47.25	48.20	44.35	46.40	46.40	7,987,868
Aug 5, 2024	49.80	49.80	45.80	46.75	46.75	8,494,284
Aug 2, 2024	51.00	51.60	49.90	50.70	50.70	7,331,931
Aug 1, 2024	52.80	53.20	51.10	52.00	52.00	7,262,137
Jul 31, 2024	51.90	52.90	50.70	52.60	52.60	8,756,993
Jul 30, 2024	51.40	51.80	50.50	51.70	51.70	6,112,131
Jul 29, 2024	51.50	52.30	50.30	51.60	51.60	8,785,557
Jul 26, 2024	50.60	51.40	48.20	51.30	51.30	12,545,806
Jul 23, 2024	48.55	52.10	48.55	52.00	52.00	18,757,097
Jul 22, 2024	48.20	48.50	46.90	48.05	48.05	12,229,133
Jul 19, 2024	48.00	48.20	46.90	47.65	47.65	9,976,409
Jul 18, 2024	47.50	48.65	46.90	48.00	48.00	13,049,211
Jul 17, 2024	47.20	48.30	47.05	48.00	48.00	11,142,620
Jul 16, 2024	46.15	47.65	45.95	46.95	46.95	9,591,600
Jul 15, 2024	44.60	47.00	44.00	46.00	46.00	7,856,051
Jul 12, 2024	43.95	44.65	43.60	44.50	44.50	2,658,912
Jul 11, 2024	44.60	44.60	43.50	44.20	44.20	5,269,551
Jul 10, 2024	43.90	44.60	43.40	44.30	44.30	6,352,947
Jul 9, 2024	45.10	45.10	43.75	43.75	43.75	4,563,382
Jul 8, 2024	45.40	45.40	44.40	44.90	44.90	3,878,596
Jul 5, 2024	46.00	46.35	45.30	45.35	45.35	1,965,054
Jul 4, 2024	46.25	46.45	45.55	45.60	45.60	4,312,028
Jul 3, 2024	45.30	47.20	44.55	46.00	46.00	22,001,462
Jul 2, 2024	45.65	45.65	44.65	45.25	45.25	4,718,563
Jul 1, 2024	43.35	45.60	43.30	45.25	45.25	12,534,368
Jun 28, 2024	44.80	44.95	43.10	43.10	43.10	11,758,729
Jun 27, 2024	45.45	46.15	44.75	44.75	44.75	9,513,608
Jun 26, 2024	45.80	46.35	45.15	45.40	45.40	6,885,251
Jun 25, 2024	2.10 Dividend
Jun 25, 2024	42.40	45.40	41.80	45.40	45.40	15,435,641
Jun 24, 2024	46.70	47.45	46.40	46.55	44.45	16,453,967
Jun 21, 2024	48.90	49.20	46.70	46.70	44.59	15,999,049
Jun 20, 2024	48.60	49.05	48.30	48.35	46.17	6,169,273
Jun 19, 2024	49.15	49.20	48.50	48.60	46.41	5,327,590
Jun 18, 2024	49.00	49.35	48.70	48.75	46.55	6,030,116
Jun 17, 2024	48.50	49.30	48.45	48.45	46.26	7,973,065
Jun 14, 2024	47.50	49.00	47.45	48.00	45.83	7,551,655
Jun 13, 2024	48.10	49.45	47.70	48.00	45.83	10,326,995
Jun 12, 2024	48.05	48.30	47.15	47.85	45.69	13,800,048
Jun 11, 2024	48.05	48.45	47.15	47.50	45.36	14,608,066
Jun 7, 2024	47.10	48.40	47.00	47.60	45.45	14,853,723
Jun 6, 2024	45.90	47.20	45.50	47.15	45.02	12,226,886
Jun 5, 2024	46.25	46.45	45.40	45.85	43.78	12,858,313
Jun 4, 2024	46.50	47.00	45.15	46.10	44.02	15,628,149
Jun 3, 2024	46.90	47.05	45.35	46.10	44.02	17,090,272
May 31, 2024	47.60	48.10	46.65	46.65	44.55	17,769,964
May 30, 2024	47.45	48.65	46.85	46.90	44.78	14,678,194
May 29, 2024	48.10	48.90	46.30	47.45	45.31	16,378,978
May 28, 2024	47.70	48.35	47.10	47.95	45.79	9,107,572
May 27, 2024	46.90	47.85	45.90	47.85	45.69	13,166,143
May 24, 2024	44.45	47.00	44.35	47.00	44.88	15,301,143
May 23, 2024	45.25	45.55	44.10	44.80	42.78	19,490,691
May 22, 2024	47.75	47.80	44.95	45.45	43.40	23,526,511
May 21, 2024	50.00	50.10	47.50	47.50	45.36	16,932,357
May 20, 2024	50.90	51.20	48.30	49.80	47.55	24,801,593
May 17, 2024	48.80	50.20	48.00	50.20	47.94	19,369,188
May 16, 2024	46.00	48.85	45.95	48.55	46.36	21,316,844
May 15, 2024	45.90	46.10	45.05	45.55	43.50	6,378,819
May 14, 2024	46.35	46.95	45.10	45.55	43.50	7,423,632
May 13, 2024	46.90	47.50	45.80	46.50	44.40	7,391,476
May 10, 2024	45.40	47.20	45.00	46.75	44.64	11,537,482
May 9, 2024	45.90	47.30	45.00	45.00	42.97	9,131,389
May 8, 2024	47.60	47.60	45.50	45.90	43.83	12,476,531
May 7, 2024	48.75	49.35	46.45	47.25	45.12	18,700,534
May 6, 2024	49.45	49.75	47.55	49.45	47.22	16,647,727
May 3, 2024	50.70	51.10	49.10	49.40	47.17	16,563,029
May 2, 2024	48.30	51.80	48.25	50.80	48.51	28,249,255
Apr 30, 2024	49.00	49.05	46.90	48.05	45.88	15,896,116
Apr 29, 2024	47.50	49.50	46.30	49.15	46.93	23,416,626
Apr 26, 2024	46.80	47.85	46.25	46.95	44.83	16,539,673
Apr 25, 2024	44.35	48.25	44.35	47.25	45.12	36,558,020
Apr 24, 2024	47.30	47.40	43.65	43.90	41.92	25,269,503
Apr 23, 2024	47.55	48.25	45.15	46.65	44.55	19,458,834
Apr 22, 2024	48.40	49.75	46.10	47.00	44.88	29,099,723
Apr 19, 2024	47.50	48.75	45.45	48.25	46.07	26,689,319
Apr 18, 2024	46.00	48.95	45.25	48.05	45.88	33,525,818
Apr 17, 2024	42.40	45.85	42.40	45.85	43.78	19,107,829
Apr 16, 2024	42.45	42.70	41.40	41.70	39.82	9,601,955
Apr 15, 2024	43.40	43.40	42.10	42.65	40.73	7,284,561
Apr 12, 2024	41.35	43.50	41.20	43.40	41.44	10,117,544
Apr 11, 2024	42.00	42.45	41.30	41.70	39.82	5,463,079
Apr 10, 2024	41.10	42.25	40.40	41.60	39.72	9,468,616
Apr 9, 2024	40.90	41.60	40.25	41.35	39.48	7,636,911
Apr 8, 2024	40.10	42.45	40.05	41.30	39.44	12,436,605
Apr 3, 2024	38.90	39.90	38.85	39.75	37.96	8,025,731
Apr 2, 2024	38.25	38.80	38.20	38.55	36.81	4,143,653
Apr 1, 2024	37.90	38.40	37.60	38.30	36.57	3,602,210
Mar 29, 2024	37.60	38.45	37.45	37.65	35.95	2,610,000
Mar 28, 2024	38.10	38.10	37.50	37.70	36.00	3,481,225
Mar 27, 2024	37.00	38.20	37.00	38.10	36.38	5,547,022
Mar 26, 2024	37.05	37.50	36.65	37.05	35.38	3,361,268
Mar 25, 2024	37.00	37.75	36.85	37.00	35.33	4,187,405
Mar 22, 2024	37.05	37.35	36.55	36.85	35.19	4,555,621
Mar 21, 2024	36.55	36.95	36.40	36.95	35.28	5,258,048
Mar 20, 2024	36.25	36.60	36.10	36.25	34.61	4,397,873
Mar 19, 2024	37.00	37.05	36.35	36.35	34.71	3,965,339
Mar 18, 2024	36.30	37.35	36.25	37.00	35.33	5,662,513
Mar 15, 2024	36.40	36.50	35.70	36.15	34.52	6,439,097
Mar 14, 2024	36.75	37.00	36.00	36.35	34.71	5,256,616
Mar 13, 2024	36.70	38.05	36.15	36.75	35.09	12,471,886
Mar 12, 2024	36.20	37.45	36.20	36.95	35.28	5,366,624
Mar 11, 2024	36.15	36.25	35.70	36.15	34.52	4,634,959
Mar 8, 2024	36.25	36.80	35.80	36.40	34.76	10,807,162
Mar 7, 2024	35.15	36.30	34.95	36.25	34.61	10,041,477
Mar 6, 2024	35.30	35.30	34.60	35.15	33.56	5,182,252
Mar 5, 2024	34.15	35.40	34.15	35.25	33.66	8,818,831
Mar 4, 2024	34.20	34.55	34.00	34.15	32.61	5,908,287
Mar 1, 2024	33.65	34.45	33.30	34.00	32.47	12,849,795
Feb 29, 2024	32.30	33.00	32.20	33.00	31.51	7,085,955
Feb 27, 2024	32.05	32.50	31.90	32.35	30.89	5,930,847
Feb 26, 2024	31.90	32.20	31.85	31.90	30.46	2,721,124
Feb 23, 2024	32.00	32.10	31.70	32.10	30.65	4,083,803
Feb 22, 2024	32.50	32.50	31.55	32.00	30.56	6,499,607
Feb 21, 2024	32.15	32.50	31.90	32.40	30.94	7,488,254

1102.TW Asia Cement Corporation

42.00

+1.08%

1104.TW Universal Cement Corporation

29.65

+0.34%

1101.TW TCC Group Holdings Co., Ltd.

34.20

+0.74%

1802.TW Taiwan Glass Ind. Corp.

16.80

+0.60%

1103.TW Chia Hsin Cement Corporation

17.20

+0.29%

8424.TWO Wellpool Co., Ltd.

69.90

0.00%

1108.TW Lucky Cement Co.

14.90

+0.34%

1109.TW Hsing Ta Cement Co.,Ltd

17.85

-0.28%

9930.TW CHC Resources Corporation

70.50

+0.57%

5520.TWO Lih Tai Construction Enterprise Co., Ltd.

83.90

+1.70%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Goldsun Building Materials Co., Ltd. (2504.TW)

Related Tickers