Goodway Machine Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-09	66.500	66.500	66.100	66.100	63.255	2,183
2023-05-08	66.500	66.500	66.500	66.500	63.638	7,001
2023-05-05	66.000	66.600	66.000	66.300	63.446	7,000
2023-05-04	66.300	66.300	66.000	66.000	63.159	10,022
2023-05-03	66.300	66.300	66.300	66.300	63.446	1,000
2023-05-02	66.700	66.900	66.500	66.900	64.021	8,058
2023-04-28	66.000	66.700	65.800	66.700	63.829	17,050
2023-04-27	66.500	66.500	66.500	66.500	63.638	2,000
2023-04-26	65.700	66.900	65.700	66.900	64.021	4,000
2023-04-25	66.100	66.100	65.700	65.700	62.872	22,010
2023-04-24	66.000	66.100	66.000	66.100	63.255	6,051
2023-04-21	67.000	67.000	66.000	66.000	63.159	6,000
2023-04-20	66.300	66.900	66.300	66.600	63.733	6,102
2023-04-19	67.200	67.400	66.500	66.500	63.638	12,105
2023-04-18	67.800	68.400	67.800	67.800	64.882	20,155
2023-04-17	68.600	68.600	67.700	67.700	64.786	17,091
2023-04-14	68.700	68.700	68.000	68.300	65.360	14,255
2023-04-13	67.900	67.900	67.800	67.800	64.882	11,100
2023-04-12	67.600	68.300	67.600	67.700	64.786	11,021
2023-04-11	67.900	68.500	67.900	68.500	65.552	7,280
2023-04-10	67.600	67.900	67.000	67.900	64.978	26,010
2023-04-07	67.700	68.500	67.600	68.300	65.360	11,000
2023-04-06	68.500	68.500	67.700	67.700	64.786	4,092
2023-03-31	68.500	68.500	67.200	67.700	64.786	25,000
2023-03-30	68.500	68.500	67.900	67.900	64.978	10,242
2023-03-29	68.900	68.900	67.500	67.600	64.690	9,779
2023-03-28	69.400	69.400	68.100	68.100	65.169	29,242
2023-03-27	68.100	68.200	67.600	68.000	65.073	11,289
2023-03-24	66.600	68.300	66.600	67.700	64.786	26,014
2023-03-23	66.500	67.200	66.500	66.500	63.638	18,723
2023-03-22	65.600	66.800	65.600	66.100	63.255	14,443
2023-03-21	65.200	66.900	64.600	65.800	62.968	26,029
2023-03-20	65.600	66.100	65.000	65.200	62.394	19,100
2023-03-17	66.200	67.300	65.900	66.100	63.255	16,021
2023-03-16	65.500	67.500	65.500	65.800	62.968	32,236
2023-03-15	66.100	67.900	66.100	66.400	63.542	15,121
2023-03-14	66.200	67.500	66.200	66.300	63.446	25,020
2023-03-13	67.100	67.700	66.200	67.600	64.690	27,612
2023-03-10	66.000	67.200	65.000	67.200	64.308	61,754
2023-03-09	70.000	70.000	67.000	67.300	64.403	116,242
2023-03-08	68.700	75.100	67.600	70.000	66.987	887,174
2023-03-07	62.700	68.300	62.700	68.300	65.360	336,067
2023-03-03	62.100	62.100	62.100	62.100	59.427	3,765
2023-03-02	62.000	62.100	62.000	62.100	59.427	5,266
2023-03-01	61.900	61.900	61.900	61.900	59.236	1,011
2023-02-24	62.000	62.000	61.900	61.900	59.236	5,010
2023-02-23	62.000	62.500	62.000	62.300	59.619	12,100
2023-02-22	62.000	62.300	61.300	62.000	59.331	19,022
2023-02-21	62.700	62.700	61.400	61.400	58.757	7,120
2023-02-20	61.900	62.000	61.900	62.000	59.331	3,227
2023-02-17	61.200	62.100	61.200	62.100	59.427	4,050
2023-02-16	62.300	62.300	60.500	61.200	58.566	13,239
2023-02-15	62.000	62.000	62.000	62.000	59.331	1,000
2023-02-14	62.000	62.000	62.000	62.000	59.331	1,083
2023-02-13	61.200	61.900	61.100	61.900	59.236	7,000
2023-02-10	61.800	61.800	61.800	61.800	59.140	1,000
2023-02-09	61.800	61.800	61.800	61.800	59.140	1,000
2023-02-08	62.400	62.600	61.200	61.500	58.853	8,056
2023-02-07	61.700	61.700	61.500	61.500	58.853	2,000
2023-02-06	61.300	62.000	61.300	62.000	59.331	2,354

← NewerPage 15 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.