Goodway Machine Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 75.400 | 75.400 | 74.300 | 74.500 | 74.500 | 31,041 |
| 2024-05-06 | 75.000 | 75.400 | 74.300 | 74.800 | 74.800 | 33,527 |
| 2024-05-03 | 74.200 | 74.800 | 74.000 | 74.200 | 74.200 | 52,392 |
| 2024-05-02 | 73.500 | 74.300 | 72.600 | 74.000 | 74.000 | 36,167 |
| 2024-04-30 | 72.800 | 73.700 | 72.800 | 73.700 | 73.700 | 47,340 |
| 2024-04-29 | 71.800 | 72.800 | 71.700 | 72.800 | 72.800 | 84,319 |
| 2024-04-26 | 72.400 | 72.400 | 71.200 | 71.300 | 71.300 | 68,823 |
| 2024-04-25 | 70.500 | 71.900 | 70.500 | 71.900 | 71.900 | 54,000 |
| 2024-04-24 | 71.400 | 72.500 | 71.000 | 71.700 | 71.700 | 86,000 |
| 2024-04-23 | 71.900 | 71.900 | 70.500 | 70.600 | 70.600 | 38,050 |
| 2024-04-22 | 72.100 | 72.100 | 70.000 | 70.300 | 70.300 | 89,023 |
| 2024-04-19 | 72.300 | 73.800 | 70.000 | 72.100 | 72.100 | 111,161 |
| 2024-04-18 | 72.200 | 74.000 | 72.200 | 74.000 | 74.000 | 21,006 |
| 2024-04-17 | 72.000 | 72.800 | 72.000 | 72.600 | 72.600 | 15,153 |
| 2024-04-16 | 75.200 | 75.200 | 72.000 | 72.100 | 72.100 | 54,788 |
| 2024-04-15 | 75.800 | 75.900 | 74.500 | 75.000 | 75.000 | 30,314 |
| 2024-04-12 | 75.800 | 77.000 | 75.700 | 75.800 | 75.800 | 42,239 |
| 2024-04-11 | 76.000 | 76.600 | 75.700 | 75.800 | 75.800 | 31,159 |
| 2024-04-10 | 76.700 | 77.900 | 76.400 | 76.500 | 76.500 | 84,351 |
| 2024-04-09 | 77.100 | 77.100 | 76.300 | 76.700 | 76.700 | 56,155 |
| 2024-04-08 | 77.100 | 77.100 | 76.000 | 76.700 | 76.700 | 39,228 |
| 2024-04-03 | 75.600 | 76.400 | 75.600 | 76.400 | 76.400 | 17,202 |
| 2024-04-02 | 75.800 | 76.500 | 75.300 | 75.300 | 75.300 | 61,121 |
| 2024-04-01 | 76.100 | 76.500 | 75.600 | 75.800 | 75.800 | 59,956 |
| 2024-03-29 | 77.800 | 77.900 | 76.000 | 76.100 | 76.100 | 31,006 |
| 2024-03-28 | 77.800 | 77.800 | 76.300 | 76.900 | 76.900 | 33,149 |
| 2024-03-27 | 76.200 | 77.500 | 76.200 | 76.900 | 76.900 | 70,225 |
| 2024-03-26 | 77.800 | 79.800 | 75.800 | 75.800 | 75.800 | 205,765 |
| 2024-03-25 | 75.700 | 77.500 | 75.300 | 77.000 | 77.000 | 59,457 |
| 2024-03-22 | 76.400 | 76.400 | 75.600 | 75.800 | 75.800 | 30,571 |
| 2024-03-21 | 76.400 | 77.400 | 76.100 | 76.600 | 76.600 | 39,698 |
| 2024-03-20 | 76.100 | 76.700 | 75.300 | 75.300 | 75.300 | 32,772 |
| 2024-03-19 | 76.100 | 76.900 | 76.000 | 76.200 | 76.200 | 10,155 |
| 2024-03-18 | 76.900 | 76.900 | 75.700 | 76.100 | 76.100 | 13,787 |
| 2024-03-15 | 75.700 | 75.900 | 75.700 | 75.900 | 75.900 | 9,431 |
| 2024-03-14 | 77.400 | 77.500 | 75.600 | 75.900 | 75.900 | 58,498 |
| 2024-03-13 | 75.400 | 76.600 | 75.400 | 76.300 | 76.300 | 33,522 |
| 2024-03-12 | 73.900 | 77.900 | 73.900 | 75.500 | 75.500 | 44,826 |
| 2024-03-11 | 73.300 | 74.900 | 73.000 | 73.900 | 73.900 | 27,751 |
| 2024-03-08 | 73.100 | 75.600 | 73.100 | 73.200 | 73.200 | 72,177 |
| 2024-03-07 | 71.500 | 74.000 | 71.500 | 73.100 | 73.100 | 91,398 |
| 2024-03-06 | 71.000 | 71.000 | 71.000 | 71.000 | 71.000 | 3,000 |
| 2024-03-05 | 71.000 | 71.000 | 71.000 | 71.000 | 71.000 | 12,194 |
| 2024-03-04 | 71.000 | 71.500 | 70.600 | 70.600 | 70.600 | 24,576 |
| 2024-03-01 | 70.300 | 71.100 | 70.200 | 70.400 | 70.400 | 7,009 |
| 2024-02-29 | 70.000 | 71.200 | 70.000 | 71.200 | 71.200 | 10,030 |
| 2024-02-27 | 70.200 | 70.600 | 69.900 | 69.900 | 69.900 | 11,153 |
| 2024-02-26 | 69.700 | 69.800 | 69.600 | 69.800 | 69.800 | 10,093 |
| 2024-02-23 | 70.000 | 70.600 | 70.000 | 70.200 | 70.200 | 6,178 |
| 2024-02-22 | 70.500 | 71.000 | 70.500 | 70.900 | 70.900 | 10,773 |
| 2024-02-21 | 69.800 | 70.900 | 69.800 | 70.500 | 70.500 | 30,240 |
| 2024-02-20 | 68.600 | 68.600 | 68.600 | 68.600 | 68.600 | 1,218 |
| 2024-02-19 | 68.300 | 68.600 | 68.000 | 68.000 | 68.000 | 5,436 |
| 2024-02-16 | 67.900 | 68.300 | 67.900 | 68.300 | 68.300 | 12,300 |
| 2024-02-15 | 66.500 | 67.500 | 66.300 | 67.400 | 67.400 | 13,085 |
| 2024-02-05 | 66.600 | 67.500 | 66.600 | 66.600 | 66.600 | 10,042 |
| 2024-02-02 | 67.000 | 67.400 | 66.400 | 66.900 | 66.900 | 8,054 |
| 2024-02-01 | 67.000 | 67.000 | 66.500 | 66.800 | 66.800 | 7,011 |
| 2024-01-31 | 66.300 | 66.300 | 66.300 | 66.300 | 66.300 | 1,000 |
| 2024-01-30 | 66.300 | 66.400 | 66.200 | 66.200 | 66.200 | 16,000 |
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.