Goodway Machine Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	66.300	66.300	66.300	66.300	66.300	6,028
2024-01-26	66.000	66.000	66.000	66.000	66.000	1,000
2024-01-25	66.700	66.700	65.900	66.000	66.000	9,167
2024-01-24	66.100	66.100	65.500	65.500	65.500	6,080
2024-01-23	66.100	66.100	66.100	66.100	66.100	1,061
2024-01-22	66.000	66.100	66.000	66.100	66.100	2,060
2024-01-19	65.500	66.500	65.400	66.400	66.400	11,070
2024-01-18	66.800	66.800	65.800	66.400	66.400	8,280
2024-01-17	66.100	67.100	65.900	66.200	66.200	17,000
2024-01-16	68.000	68.000	66.700	66.800	66.800	15,001
2024-01-15	66.300	67.900	66.300	67.700	67.700	10,022
2024-01-12	66.200	67.400	66.100	67.400	67.400	6,000
2024-01-11	66.500	67.400	66.500	67.400	67.400	10,000
2024-01-10	66.500	66.500	66.500	66.500	66.500	1,160
2024-01-09	66.200	66.200	66.200	66.200	66.200	3,143
2024-01-08	66.100	66.900	66.100	66.900	66.900	2,957
2024-01-05	66.400	66.800	66.300	66.300	66.300	7,000
2024-01-04	66.800	66.800	66.800	66.800	66.800	1,050
2024-01-03	66.600	66.900	66.500	66.800	66.800	5,000
2024-01-02	66.500	67.100	66.500	67.100	67.100	4,065
2023-12-29	66.400	67.500	66.400	67.500	67.500	9,010
2023-12-28	67.400	67.500	67.000	67.500	67.500	9,710
2023-12-27	67.000	67.000	67.000	67.000	67.000	4,276
2023-12-26	66.000	66.900	66.000	66.900	66.900	8,358
2023-12-25	66.300	66.300	66.300	66.300	66.300	1,001
2023-12-22	66.000	66.800	66.000	66.200	66.200	7,100
2023-12-21	66.300	66.300	66.100	66.100	66.100	5,835
2023-12-20	66.300	66.800	66.200	66.800	66.800	3,041
2023-12-19	66.900	66.900	66.900	66.900	66.900	1,000
2023-12-18	66.800	66.800	66.800	66.800	66.800	1,055
2023-12-15	67.000	68.000	66.600	66.600	66.600	40,283
2023-12-14	67.000	67.000	66.800	66.800	66.800	2,110
2023-12-13	67.000	67.000	67.000	67.000	67.000	1,000
2023-12-12	67.500	67.500	65.200	66.400	66.400	22,000
2023-12-11	67.000	67.000	66.500	66.800	66.800	15,638
2023-12-08	66.600	66.600	66.000	66.600	66.600	6,433
2023-12-07	66.800	66.800	66.500	66.500	66.500	6,033
2023-12-06	66.800	66.800	66.800	66.800	66.800	2,200
2023-12-05	66.800	66.800	66.800	66.800	66.800	1,000
2023-12-04	66.500	67.500	66.300	66.300	66.300	22,266
2023-12-01	66.200	66.500	66.200	66.500	66.500	16,046
2023-11-30	67.400	67.400	65.600	66.200	66.200	11,028
2023-11-29	65.700	65.700	65.700	65.700	65.700	1,235
2023-11-28	65.100	65.700	65.100	65.700	65.700	4,080
2023-11-27	65.600	65.600	65.600	65.600	65.600	1,000
2023-11-24	65.500	65.500	65.200	65.500	65.500	4,375
2023-11-23	65.700	66.100	65.700	66.100	66.100	13,058
2023-11-22	65.700	65.700	65.700	65.700	65.700	1,005
2023-11-21	64.500	66.100	64.500	65.700	65.700	18,487
2023-11-20	63.900	64.500	63.900	64.500	64.500	14,777
2023-11-17	63.700	63.700	63.700	63.700	63.700	6,217
2023-11-16	63.000	63.300	63.000	63.300	63.300	2,328
2023-11-15	63.900	63.900	63.700	63.700	63.700	2,330
2023-11-14	63.000	63.600	62.600	63.400	63.400	12,071
2023-11-13	64.000	64.000	63.800	63.800	63.800	6,020
2023-11-10	63.600	63.600	63.600	63.600	63.600	6,062
2023-11-09	63.500	63.500	63.500	63.500	63.500	1,075
2023-11-08	63.900	63.900	63.100	63.500	63.500	4,026
2023-11-07	63.000	63.000	63.000	63.000	63.000	5,033
2023-11-06	62.500	62.900	62.500	62.700	62.700	9,025

← NewerPage 12 of 20 · 1,177 trading daysOlder →

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.