Goodway Machine Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-25	60.500	62.000	60.500	61.200	58.566	10,000
2022-10-24	62.100	62.100	61.100	61.100	58.470	2,001
2022-10-21	62.100	62.100	62.100	62.100	59.427	1,012
2022-10-20	60.700	61.800	60.300	60.600	57.992	39,151
2022-10-19	64.700	64.700	60.300	60.500	57.896	71,009
2022-10-18	61.600	64.500	61.600	63.200	60.480	28,000
2022-10-17	60.500	61.500	60.500	61.500	58.853	6,050
2022-10-14	61.500	61.500	61.500	61.500	58.853	5,000
2022-10-13	61.300	61.600	61.200	61.200	58.566	20,000
2022-10-12	60.800	62.700	60.800	62.700	60.001	8,241
2022-10-11	63.100	63.100	62.800	62.900	60.193	5,104
2022-10-07	60.500	62.200	60.500	62.200	59.523	2,016
2022-10-06	60.300	60.300	60.300	60.300	57.705	1,000
2022-10-05	61.500	61.500	61.500	61.500	58.853	3,056
2022-10-04	61.500	61.500	61.500	61.500	58.853	2,000
2022-10-03	61.900	62.000	61.200	61.400	58.757	5,298
2022-09-30	62.800	62.800	62.800	62.800	60.097	1,999
2022-09-29	63.100	63.100	59.800	60.700	58.087	11,008
2022-09-28	61.100	62.800	60.900	61.000	58.375	15,700
2022-09-27	59.400	62.700	59.400	61.700	59.044	4,030
2022-09-23	61.200	61.400	61.200	61.400	58.757	3,000
2022-09-22	62.400	62.400	60.400	60.600	57.992	15,034
2022-09-21	62.200	62.400	62.200	62.400	59.714	2,000
2022-09-19	61.800	61.800	61.600	61.600	58.949	16,020
2022-09-16	62.000	62.000	61.700	61.700	59.044	16,001
2022-09-15	62.000	62.600	61.900	62.000	59.331	13,000
2022-09-14	60.100	62.000	60.100	61.900	59.236	12,000
2022-09-13	62.000	62.000	61.800	62.000	59.331	13,000
2022-09-12	62.000	62.500	60.200	61.600	58.949	17,004
2022-09-07	61.500	61.500	61.400	61.400	58.757	9,178
2022-09-06	61.500	61.500	61.400	61.400	58.757	7,680
2022-09-05	61.500	61.500	61.400	61.400	58.757	7,000
2022-09-02	60.600	61.500	60.600	61.500	58.853	7,004
2022-09-01	61.500	61.700	59.600	61.700	59.044	21,028
2022-08-31	61.800	61.800	61.800	61.800	59.140	2,000
2022-08-30	61.500	61.800	61.500	61.800	59.140	2,000
2022-08-29	62.000	62.000	61.500	61.500	58.853	28,002
2022-08-26	63.900	63.900	61.900	61.900	59.236	13,000
2022-08-25	61.700	61.900	61.600	61.900	59.236	4,003
2022-08-24	61.500	61.500	61.500	61.500	58.853	4,000
2022-08-23	61.500	61.600	61.500	61.500	58.853	5,134
2022-08-22	62.000	62.000	61.300	61.400	58.757	3,099
2022-08-19	61.400	61.400	61.200	61.200	58.566	9,593
2022-08-18	61.900	61.900	60.800	60.800	58.183	6,000
2022-08-17	60.200	61.300	59.200	61.300	58.662	8,060
2022-08-16	59.200	59.200	59.200	59.200	56.652	1,010
2022-08-15	61.000	61.000	61.000	61.000	58.375	7,000
2022-08-11	61.500	62.000	60.400	60.400	57.800	19,033
2022-08-10	61.500	62.000	61.500	62.000	56.939	7,020
2022-08-09	61.400	61.500	61.400	61.500	56.480	2,023
2022-08-08	60.500	60.500	60.500	60.500	55.562	1,101
2022-08-05	61.100	61.100	61.100	61.100	56.113	5,027
2022-08-04	59.200	61.300	59.200	61.100	56.113	14,005
2022-08-03	61.000	61.300	61.000	61.300	56.296	7,000
2022-08-02	61.400	61.500	61.000	61.000	56.021	8,010
2022-08-01	59.500	60.400	59.500	60.400	55.470	2,000
2022-07-29	62.400	62.400	61.400	61.400	56.388	7,050
2022-07-28	60.600	61.400	60.300	61.400	56.388	18,098
2022-07-27	62.500	62.500	60.500	60.500	55.562	2,035
2022-07-26	58.700	62.000	58.700	62.000	56.939	17,379

← NewerPage 17 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.