Goodway Machine Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	62.500	62.500	62.500	62.500	62.500	1,037
2023-11-02	62.500	62.500	62.500	62.500	62.500	1,125
2023-11-01	62.600	62.600	62.600	62.600	62.600	1,000
2023-10-31	61.900	62.600	61.900	62.600	62.600	3,008
2023-10-30	62.400	62.400	62.000	62.000	62.000	4,000
2023-10-27	62.400	62.400	62.400	62.400	62.400	1,006
2023-10-26	63.000	63.000	62.000	62.000	62.000	4,025
2023-10-25	63.200	63.200	63.200	63.200	63.200	1,003
2023-10-24	63.000	63.000	63.000	63.000	63.000	1,000
2023-10-23	62.400	62.400	62.400	62.400	62.400	1,041
2023-10-20	63.000	63.000	62.400	62.400	62.400	9,000
2023-10-19	64.000	64.000	62.900	62.900	62.900	2,000
2023-10-18	63.500	63.500	63.500	63.500	63.500	1,062
2023-10-17	63.500	63.500	63.500	63.500	63.500	2,257
2023-10-16	63.800	63.800	63.800	63.800	63.800	1,000
2023-10-13	63.300	63.300	63.300	63.300	63.300	1,000
2023-10-12	62.800	63.300	62.800	63.300	63.300	6,000
2023-10-11	63.200	63.200	62.400	62.800	62.800	14,000
2023-10-05	62.800	62.900	62.100	62.900	62.900	4,000
2023-10-04	62.100	62.100	61.700	61.700	61.700	3,007
2023-10-03	62.500	62.500	62.400	62.400	62.400	4,000
2023-10-02	62.800	62.800	62.800	62.800	62.800	1,000
2023-09-28	63.000	63.000	62.300	62.500	62.500	4,000
2023-09-27	63.100	63.100	63.100	63.100	63.100	1,001
2023-09-26	62.600	63.000	61.600	63.000	63.000	9,010
2023-09-25	62.800	62.900	62.800	62.900	62.900	5,000
2023-09-22	62.100	62.100	62.000	62.000	62.000	2,000
2023-09-21	62.400	62.600	61.300	62.600	62.600	9,001
2023-09-20	62.000	62.400	61.900	62.400	62.400	3,000
2023-09-19	63.000	63.000	61.700	62.300	62.300	5,005
2023-09-18	62.500	62.900	62.200	62.600	62.600	5,020
2023-09-15	63.100	63.500	62.700	62.900	62.900	5,226
2023-09-14	63.300	63.400	63.100	63.100	63.100	4,000
2023-09-13	63.100	63.100	63.000	63.000	63.000	2,000
2023-09-12	63.000	63.000	63.000	63.000	63.000	1,000
2023-09-11	63.000	63.200	63.000	63.000	63.000	10,000
2023-09-08	62.400	62.400	62.400	62.400	62.400	1,018
2023-09-07	63.200	63.200	61.800	62.300	62.300	24,050
2023-09-06	63.200	63.200	63.200	63.200	63.200	1,000
2023-09-05	65.400	65.400	63.100	63.100	63.100	18,149
2023-09-01	64.900	64.900	64.100	64.100	64.100	10,001
2023-08-31	64.300	64.400	64.000	64.200	64.200	8,001
2023-08-30	63.900	63.900	63.300	63.300	63.300	4,000
2023-08-29	64.200	64.200	63.100	63.100	63.100	4,399
2023-08-28	64.100	64.100	63.500	63.500	63.500	2,399
2023-08-25	64.300	64.300	64.000	64.000	64.000	2,006
2023-08-24	64.700	64.700	63.500	64.300	64.300	5,050
2023-08-23	64.400	64.400	64.200	64.200	64.200	4,000
2023-08-22	63.900	64.000	63.900	64.000	64.000	7,000
2023-08-21	63.900	64.000	63.300	63.900	63.900	6,069
2023-08-18	63.600	63.600	62.800	63.500	63.500	5,000
2023-08-17	63.500	63.600	62.900	63.400	63.400	6,022
2023-08-16	63.600	64.500	63.000	63.300	63.300	16,051
2023-08-15	64.100	65.000	64.100	64.200	64.200	24,613
2023-08-14	65.800	65.800	64.800	64.800	64.800	4,156
2023-08-11	66.600	67.200	65.800	65.800	65.800	20,282
2023-08-10	67.000	67.000	66.800	66.800	66.800	3,187
2023-08-09	69.600	69.700	69.600	69.700	66.700	5,783
2023-08-08	69.700	70.100	69.400	69.600	66.604	15,487
2023-08-07	70.100	70.100	69.600	70.000	66.987	11,124

← NewerPage 13 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.