Goodway Machine Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	48.500	48.850	48.200	48.500	48.500	14,399
2025-10-23	49.000	49.000	48.500	48.500	48.500	7,045
2025-10-22	49.000	49.000	48.600	48.600	48.600	6,020
2025-10-21	48.900	49.000	48.650	48.650	48.650	7,000
2025-10-20	48.800	48.800	48.800	48.800	48.800	4,306
2025-10-17	49.150	49.150	49.000	49.000	49.000	7,000
2025-10-16	49.000	49.750	49.000	49.200	49.200	5,350
2025-10-15	49.450	49.600	48.900	49.000	49.000	8,000
2025-10-14	49.500	49.500	48.800	48.800	48.800	16,000
2025-10-13	49.350	50.000	48.600	49.250	49.250	21,604
2025-10-09	50.000	50.000	49.350	49.350	49.350	7,000
2025-10-08	49.600	49.900	49.600	49.900	49.900	2,000
2025-10-07	49.550	49.600	49.550	49.600	49.600	2,000
2025-10-03	49.900	49.950	49.900	49.950	49.950	2,033
2025-10-02	49.900	51.100	49.900	49.900	49.900	11,000
2025-10-01	50.400	50.400	49.900	50.100	50.100	19,000
2025-09-30	49.700	50.400	49.700	50.400	50.400	9,207
2025-09-29	50.700	50.700	50.700	50.700	50.700	0
2025-09-26	51.300	51.300	49.850	50.700	50.700	12,000
2025-09-25	50.900	50.900	50.000	50.000	50.000	12,000
2025-09-24	50.200	50.200	50.000	50.000	50.000	2,170
2025-09-23	50.400	50.400	50.200	50.400	50.400	9,300
2025-09-22	51.500	51.500	50.400	50.400	50.400	14,000
2025-09-19	51.200	51.500	51.200	51.400	51.400	26,029
2025-09-18	51.100	51.300	50.900	51.300	51.300	19,020
2025-09-17	50.700	50.700	49.650	49.700	49.700	11,001
2025-09-16	51.700	51.700	50.600	50.700	50.700	9,000
2025-09-15	51.200	51.300	50.400	51.200	51.200	6,040
2025-09-12	50.700	51.000	50.700	51.000	51.000	6,000
2025-09-11	50.800	51.700	50.700	51.200	51.200	16,001
2025-09-10	51.400	51.400	50.300	50.900	50.900	19,000
2025-09-09	52.400	52.400	50.700	51.400	51.400	17,033
2025-09-08	51.900	52.000	50.600	51.600	51.600	13,000
2025-09-05	52.000	52.100	51.800	52.000	52.000	16,020
2025-09-04	52.400	52.400	52.000	52.000	52.000	5,036
2025-09-03	52.000	53.000	52.000	52.800	52.800	15,000
2025-09-02	51.500	51.500	51.400	51.400	51.400	11,000
2025-09-01	51.600	51.600	51.200	51.600	51.600	12,100
2025-08-29	51.600	51.600	51.600	51.600	51.600	1,004
2025-08-28	51.800	51.800	51.400	51.500	51.500	8,000
2025-08-27	51.700	52.000	51.700	51.800	51.800	12,000
2025-08-26	50.600	51.900	50.400	51.700	51.700	16,000
2025-08-25	50.700	50.900	50.600	50.600	50.600	15,000
2025-08-22	51.000	51.100	50.400	50.500	50.500	31,008
2025-08-21	51.700	51.700	50.800	51.000	51.000	24,250
2025-08-20	52.000	52.100	51.700	51.700	51.700	15,000
2025-08-19	52.100	52.600	52.000	52.000	52.000	20,000
2025-08-18	52.200	52.400	51.800	52.200	52.200	13,000
2025-08-15	52.900	52.900	52.100	52.300	52.300	21,000
2025-08-14	52.000	52.700	52.000	52.700	52.700	39,000
2025-08-13	52.000	52.700	52.000	52.700	52.700	10,000
2025-08-12	52.000	52.000	51.800	52.000	52.000	32,000
2025-08-11	51.000	51.900	50.000	51.500	51.500	85,000
2025-08-08	53.000	53.000	52.400	52.700	52.700	10,000
2025-08-07	53.400	53.500	52.700	52.700	52.700	15,000
2025-08-06	53.400	53.400	52.500	53.100	53.100	8,144
2025-08-05	52.800	52.800	52.400	52.800	52.800	6,020
2025-08-04	52.300	53.000	52.300	53.000	53.000	4,000
2025-08-01	52.000	52.500	52.000	52.500	52.500	12,282
2025-07-31	52.000	52.300	51.300	51.600	51.600	17,000

← NewerPage 5 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.