Goodway Machine Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	69.900	69.900	69.900	69.900	66.891	1,008
2023-08-02	69.500	69.700	69.500	69.500	66.509	3,000
2023-08-01	70.000	70.000	69.900	70.000	66.987	4,000
2023-07-31	69.300	69.900	69.300	69.600	66.604	13,181
2023-07-28	69.300	69.900	69.200	69.200	66.222	4,385
2023-07-27	69.800	69.800	69.300	69.300	66.317	6,010
2023-07-26	68.800	70.100	68.800	69.100	66.126	10,280
2023-07-25	70.500	70.500	69.100	69.200	66.222	23,010
2023-07-24	69.600	70.700	69.600	70.600	67.561	4,165
2023-07-21	69.600	70.900	69.500	70.400	67.370	8,000
2023-07-20	69.500	70.700	69.000	70.200	67.179	27,061
2023-07-19	71.800	71.800	70.300	70.300	67.274	8,239
2023-07-18	70.700	70.700	70.500	70.600	67.561	14,400
2023-07-17	72.000	72.000	71.500	71.500	68.423	9,010
2023-07-14	70.700	71.800	70.700	71.600	68.518	4,308
2023-07-13	71.600	71.600	71.300	71.300	68.231	3,787
2023-07-12	70.200	71.100	70.200	71.000	67.944	8,010
2023-07-11	70.300	71.000	70.000	70.900	67.848	42,200
2023-07-10	70.400	70.400	69.700	69.700	66.700	43,000
2023-07-07	69.100	69.500	69.000	69.500	66.509	32,381
2023-07-06	70.900	70.900	69.600	69.600	66.604	12,108
2023-07-05	71.000	71.000	70.100	70.100	67.083	37,605
2023-07-04	70.200	70.200	69.600	69.900	66.891	34,615
2023-07-03	70.000	70.600	69.900	69.900	66.891	36,000
2023-06-30	71.300	71.300	70.000	70.000	66.987	17,000
2023-06-29	72.100	72.100	70.600	70.600	67.561	84,103
2023-06-28	70.300	72.200	70.300	71.100	68.040	42,238
2023-06-27	70.500	71.700	70.500	71.700	68.614	5,140
2023-06-26	72.000	72.000	72.000	72.000	68.901	5,193
2023-06-21	70.900	72.000	70.000	72.000	68.901	30,080
2023-06-20	70.700	70.700	69.800	70.600	67.561	5,057
2023-06-19	70.100	70.800	69.800	70.700	67.657	18,468
2023-06-16	71.900	71.900	71.200	71.200	68.135	10,092
2023-06-15	71.400	71.500	70.200	71.500	68.423	44,366
2023-06-14	70.500	71.000	70.100	70.200	67.179	19,000
2023-06-13	70.400	70.500	69.500	69.500	66.509	7,253
2023-06-12	68.700	70.400	68.600	70.000	66.987	19,075
2023-06-09	68.500	69.700	68.500	68.600	65.647	10,311
2023-06-08	69.200	69.200	68.500	68.500	65.552	3,021
2023-06-07	69.600	69.600	69.200	69.200	66.222	3,730
2023-06-06	69.500	69.500	69.100	69.500	66.509	6,131
2023-06-05	69.500	69.500	69.500	69.500	66.509	2,229
2023-06-02	68.700	69.300	68.600	68.600	65.647	10,085
2023-06-01	68.300	68.700	68.300	68.700	65.743	2,112
2023-05-31	68.800	68.800	68.700	68.700	65.743	8,217
2023-05-30	69.400	69.400	68.700	68.700	65.743	9,030
2023-05-29	68.700	68.700	68.700	68.700	65.743	1,005
2023-05-26	68.400	69.300	68.100	68.700	65.743	10,122
2023-05-25	68.700	68.700	68.200	68.400	65.456	15,021
2023-05-24	68.700	69.500	68.400	69.500	66.509	10,009
2023-05-23	69.000	69.000	68.600	68.700	65.743	6,117
2023-05-22	68.900	68.900	68.500	68.500	65.552	6,044
2023-05-19	69.600	69.600	69.100	69.100	66.126	16,140
2023-05-18	69.100	69.100	68.600	69.000	66.030	15,177
2023-05-17	66.400	71.900	66.400	68.600	65.647	50,002
2023-05-16	66.700	66.700	65.600	66.600	63.733	10,000
2023-05-15	66.200	66.200	65.400	65.400	62.585	2,000
2023-05-12	65.600	65.600	65.600	65.600	62.777	1,000
2023-05-11	66.100	66.500	66.000	66.500	63.638	13,060
2023-05-10	66.500	66.500	66.200	66.200	63.351	6,000

← NewerPage 14 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.