Goodway Machine Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 70.100 | 70.100 | 69.000 | 69.300 | 69.300 | 105,421 |
| 2024-08-01 | 68.700 | 70.300 | 68.300 | 70.100 | 70.100 | 70,079 |
| 2024-07-31 | 68.000 | 68.400 | 67.200 | 68.000 | 68.000 | 63,409 |
| 2024-07-30 | 67.100 | 68.000 | 66.800 | 67.600 | 67.600 | 34,903 |
| 2024-07-29 | 67.600 | 67.700 | 67.000 | 67.000 | 67.000 | 46,353 |
| 2024-07-26 | 67.500 | 67.500 | 66.100 | 66.800 | 66.800 | 44,713 |
| 2024-07-23 | 66.600 | 67.300 | 66.300 | 67.300 | 67.300 | 68,114 |
| 2024-07-22 | 66.700 | 67.300 | 66.000 | 66.600 | 66.600 | 61,474 |
| 2024-07-19 | 67.900 | 68.700 | 66.700 | 66.700 | 66.700 | 155,220 |
| 2024-07-18 | 69.500 | 69.900 | 67.800 | 67.800 | 67.800 | 151,131 |
| 2024-07-17 | 70.300 | 70.400 | 68.500 | 68.500 | 68.500 | 132,158 |
| 2024-07-16 | 70.800 | 71.500 | 69.400 | 69.500 | 69.500 | 111,138 |
| 2024-07-15 | 70.200 | 70.600 | 69.700 | 69.800 | 69.800 | 16,482 |
| 2024-07-12 | 70.700 | 70.700 | 69.800 | 70.000 | 70.000 | 49,315 |
| 2024-07-11 | 71.000 | 71.700 | 70.000 | 70.700 | 70.700 | 118,613 |
| 2024-07-10 | 70.000 | 70.400 | 70.000 | 70.400 | 70.400 | 17,832 |
| 2024-07-09 | 70.300 | 70.300 | 70.000 | 70.000 | 70.000 | 10,000 |
| 2024-07-08 | 71.500 | 71.700 | 70.200 | 70.600 | 70.600 | 34,353 |
| 2024-07-05 | 69.200 | 71.000 | 69.000 | 71.000 | 71.000 | 46,344 |
| 2024-07-04 | 69.000 | 69.400 | 68.600 | 69.200 | 69.200 | 19,140 |
| 2024-07-03 | 68.200 | 68.900 | 68.200 | 68.600 | 68.600 | 44,250 |
| 2024-07-02 | 68.600 | 68.600 | 68.000 | 68.100 | 68.100 | 7,268 |
| 2024-07-01 | 68.400 | 68.800 | 68.100 | 68.100 | 68.100 | 12,130 |
| 2024-06-28 | 68.300 | 68.500 | 68.000 | 68.200 | 68.200 | 6,228 |
| 2024-06-27 | 68.800 | 68.900 | 67.800 | 67.800 | 67.800 | 64,662 |
| 2024-06-26 | 68.500 | 70.000 | 68.400 | 69.400 | 69.400 | 43,188 |
| 2024-06-25 | 69.900 | 69.900 | 68.600 | 68.600 | 68.600 | 32,396 |
| 2024-06-24 | 69.700 | 69.700 | 68.800 | 69.500 | 69.500 | 11,101 |
| 2024-06-21 | 68.500 | 69.400 | 68.300 | 69.400 | 69.400 | 11,787 |
| 2024-06-20 | 69.200 | 69.400 | 68.700 | 69.400 | 69.400 | 39,471 |
| 2024-06-19 | 68.000 | 69.200 | 68.000 | 69.200 | 69.200 | 78,890 |
| 2024-06-18 | 69.300 | 69.300 | 68.000 | 68.300 | 68.300 | 67,073 |
| 2024-06-17 | 68.900 | 69.900 | 68.600 | 69.300 | 69.300 | 69,014 |
| 2024-06-14 | 68.800 | 68.900 | 68.800 | 68.900 | 68.900 | 3,138 |
| 2024-06-13 | 70.300 | 70.300 | 69.100 | 69.100 | 69.100 | 26,642 |
| 2024-06-12 | 69.400 | 70.000 | 68.800 | 69.500 | 69.500 | 23,001 |
| 2024-06-11 | 70.900 | 70.900 | 69.200 | 69.400 | 69.400 | 37,581 |
| 2024-06-07 | 71.400 | 71.700 | 70.300 | 70.400 | 70.400 | 40,525 |
| 2024-06-06 | 72.300 | 72.300 | 71.000 | 71.400 | 71.400 | 9,813 |
| 2024-06-05 | 72.400 | 72.400 | 71.100 | 71.200 | 71.200 | 57,660 |
| 2024-06-04 | 72.300 | 72.300 | 71.700 | 71.800 | 71.800 | 12,388 |
| 2024-06-03 | 72.500 | 72.500 | 72.100 | 72.300 | 72.300 | 5,141 |
| 2024-05-31 | 72.100 | 72.600 | 71.700 | 72.100 | 72.100 | 38,042 |
| 2024-05-30 | 72.200 | 72.200 | 72.200 | 72.200 | 72.200 | 1,043 |
| 2024-05-29 | 72.000 | 72.000 | 71.800 | 71.800 | 71.800 | 6,076 |
| 2024-05-28 | 71.200 | 72.400 | 71.200 | 72.100 | 72.100 | 45,245 |
| 2024-05-27 | 72.200 | 72.200 | 71.500 | 71.800 | 71.800 | 24,191 |
| 2024-05-24 | 72.400 | 72.800 | 72.100 | 72.300 | 72.300 | 15,619 |
| 2024-05-23 | 74.300 | 74.300 | 73.000 | 73.000 | 73.000 | 43,125 |
| 2024-05-22 | 73.500 | 74.300 | 73.500 | 74.300 | 74.300 | 17,263 |
| 2024-05-21 | 73.400 | 73.400 | 73.400 | 73.400 | 73.400 | 3,164 |
| 2024-05-20 | 74.600 | 74.600 | 72.700 | 73.400 | 73.400 | 29,675 |
| 2024-05-17 | 73.500 | 73.800 | 73.500 | 73.600 | 73.600 | 4,000 |
| 2024-05-16 | 73.700 | 73.700 | 72.800 | 73.500 | 73.500 | 33,279 |
| 2024-05-15 | 72.400 | 73.500 | 72.400 | 73.500 | 73.500 | 14,233 |
| 2024-05-14 | 73.400 | 73.500 | 73.000 | 73.000 | 73.000 | 11,100 |
| 2024-05-13 | 73.000 | 73.400 | 72.200 | 73.000 | 73.000 | 16,018 |
| 2024-05-10 | 73.200 | 73.200 | 72.900 | 73.000 | 73.000 | 22,215 |
| 2024-05-09 | 74.000 | 74.000 | 73.000 | 73.100 | 73.100 | 25,171 |
| 2024-05-08 | 74.700 | 74.800 | 74.500 | 74.500 | 74.500 | 13,033 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-08-10 | 3.0000 TWD |
| 2022-08-11 | 2.5000 TWD |
| 2021-08-12 | 2.5000 TWD |
| 2020-08-13 | 2.0000 TWD |
| 2019-09-02 | 3.0000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.