Goodway Machine Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	49.550	49.900	48.900	49.350	49.350	82,010
2026-01-20	50.800	50.800	49.350	50.000	50.000	70,000
2026-01-19	50.000	52.100	50.000	50.800	50.800	173,010
2026-01-16	47.500	49.950	47.500	48.700	48.700	145,030
2026-01-15	46.100	47.100	46.100	46.550	46.550	53,000
2026-01-14	45.300	46.850	45.300	46.100	46.100	26,000
2026-01-13	46.450	46.450	45.000	45.050	45.050	20,000
2026-01-12	44.850	46.450	44.800	45.050	45.050	21,000
2026-01-09	44.400	44.400	44.400	44.400	44.400	1,000
2026-01-08	43.700	44.000	43.550	44.000	44.000	8,043
2026-01-07	45.350	45.350	44.050	44.050	44.050	7,035
2026-01-06	45.000	45.000	44.500	44.500	44.500	13,000
2026-01-05	44.500	44.500	44.500	44.500	44.500	2,000
2026-01-02	44.500	44.500	44.500	44.500	44.500	2,000
2025-12-31	44.200	44.250	44.150	44.150	44.150	31,000
2025-12-30	44.800	44.800	44.650	44.650	44.650	2,015
2025-12-29	45.500	45.500	44.800	44.850	44.850	26,100
2025-12-26	45.800	45.800	45.800	45.800	45.800	2,000
2025-12-24	45.800	45.800	45.800	45.800	45.800	5,000
2025-12-23	45.300	46.400	45.300	45.800	45.800	3,000
2025-12-22	45.100	46.350	45.100	45.750	45.750	3,000
2025-12-19	45.750	45.750	45.750	45.750	45.750	2,000
2025-12-18	46.000	46.700	45.750	45.750	45.750	6,000
2025-12-17	45.900	46.000	45.500	45.500	45.500	8,000
2025-12-16	45.350	46.000	44.300	45.250	45.250	58,220
2025-12-15	46.950	46.950	46.950	46.950	46.950	4,000
2025-12-12	46.750	46.750	46.750	46.750	46.750	0
2025-12-11	46.000	47.000	46.000	46.750	46.750	24,864
2025-12-10	45.000	46.500	45.000	46.000	46.000	5,615
2025-12-09	45.100	46.500	45.100	46.500	46.500	24,010
2025-12-08	46.050	46.050	45.500	45.500	45.500	12,000
2025-12-05	46.300	46.550	46.000	46.550	46.550	8,000
2025-12-04	46.300	46.300	46.300	46.300	46.300	2,001
2025-12-03	46.200	46.200	46.150	46.200	46.200	7,100
2025-12-02	46.750	46.750	44.700	44.700	44.700	16,020
2025-12-01	44.150	44.550	44.150	44.550	44.550	5,000
2025-11-28	44.200	44.950	44.150	44.150	44.150	19,022
2025-11-27	45.800	45.800	44.600	45.150	45.150	9,090
2025-11-26	45.900	46.900	45.300	45.850	45.850	21,000
2025-11-25	46.000	46.000	45.800	45.800	45.800	8,000
2025-11-24	45.400	45.950	45.400	45.950	45.950	18,000
2025-11-21	43.800	45.400	41.650	44.100	44.100	32,000
2025-11-20	43.100	43.250	41.800	41.800	41.800	27,079
2025-11-19	42.950	43.950	42.950	43.050	43.050	29,002
2025-11-18	44.850	44.850	43.800	43.800	43.800	11,001
2025-11-17	44.800	45.200	44.800	45.200	45.200	5,000
2025-11-14	45.000	45.000	44.800	44.800	44.800	7,000
2025-11-13	45.200	45.400	45.200	45.400	45.400	10,000
2025-11-12	44.200	45.150	44.200	45.150	45.150	18,030
2025-11-11	44.800	45.950	43.750	43.850	43.850	20,000
2025-11-10	44.750	44.750	43.550	44.100	44.100	22,030
2025-11-07	45.000	45.500	44.500	44.750	44.750	17,015
2025-11-06	46.900	46.900	46.000	46.000	46.000	8,006
2025-11-05	45.200	45.400	45.200	45.400	45.400	9,000
2025-11-04	45.800	45.800	44.750	45.050	45.050	9,000
2025-11-03	46.550	46.550	45.900	45.900	45.900	39,000
2025-10-31	47.050	47.050	46.500	46.500	46.500	16,000
2025-10-30	47.500	47.500	47.200	47.200	47.200	9,798
2025-10-29	48.200	48.200	47.750	47.750	47.750	14,000
2025-10-28	48.050	48.050	47.900	47.900	47.900	12,149

← NewerPage 4 of 5 · 245 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.