Goodway Machine Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	52.300	52.300	52.300	52.300	52.300	0
2025-07-29	52.700	52.700	52.300	52.300	52.300	10,004
2025-07-28	53.500	53.500	52.700	52.700	52.700	7,076
2025-07-25	52.600	53.800	52.600	53.500	53.500	12,011
2025-07-24	54.700	54.700	53.000	53.000	53.000	12,156
2025-07-23	53.500	53.500	53.000	53.300	53.300	15,592
2025-07-22	53.500	53.900	53.400	53.600	53.600	17,000
2025-07-21	53.700	53.700	53.200	53.200	53.200	13,000
2025-07-18	53.000	53.700	52.900	53.700	53.700	22,000
2025-07-17	53.400	53.800	52.800	52.800	52.800	10,000
2025-07-16	52.700	53.700	52.700	53.400	53.400	22,002
2025-07-15	52.900	53.200	52.900	53.200	53.200	15,001
2025-07-14	53.900	53.900	53.800	53.800	53.800	2,000
2025-07-11	52.500	54.200	51.500	53.900	53.900	28,001
2025-07-10	52.800	52.800	52.600	52.600	52.600	4,000
2025-07-09	52.000	52.800	51.900	52.800	52.800	27,013
2025-07-08	52.200	52.600	52.000	52.300	52.300	33,002
2025-07-07	57.100	57.100	55.200	55.200	52.173	47,025
2025-07-04	57.000	57.100	55.500	56.400	53.307	46,004
2025-07-03	57.100	57.700	56.500	57.000	53.874	36,025
2025-07-02	58.800	58.800	57.000	57.100	53.968	23,061
2025-07-01	59.000	59.000	58.000	58.000	58.000	20,150
2025-06-30	59.000	59.000	59.000	59.000	59.000	1,000
2025-06-27	59.100	59.100	59.000	59.000	59.000	13,000
2025-06-26	57.800	59.100	57.800	59.100	59.100	47,002
2025-06-25	57.200	58.000	56.700	57.800	57.800	22,000
2025-06-24	57.300	57.300	56.500	57.300	57.300	9,000
2025-06-23	56.400	56.400	55.500	55.600	55.600	18,020
2025-06-20	57.500	58.000	56.200	56.300	56.300	31,104
2025-06-19	58.600	58.800	56.700	56.700	56.700	26,001
2025-06-18	57.600	58.900	57.600	57.800	57.800	20,050
2025-06-17	58.100	59.300	57.900	57.900	57.900	24,021
2025-06-16	58.500	58.600	57.200	58.200	58.200	17,010
2025-06-13	57.900	58.200	56.700	57.200	57.200	19,000
2025-06-12	59.500	59.800	58.500	58.600	58.600	32,002
2025-06-11	59.300	59.700	59.000	59.300	59.300	18,000
2025-06-10	59.000	59.500	58.900	58.900	58.900	31,000
2025-06-09	59.200	59.600	58.900	59.000	59.000	11,000
2025-06-06	58.600	59.900	58.600	59.200	59.200	20,000
2025-06-05	59.500	60.000	59.500	60.000	60.000	22,033
2025-06-04	59.100	60.100	59.100	59.500	59.500	48,162
2025-06-03	59.900	60.100	59.100	59.100	59.100	32,000
2025-06-02	58.900	60.000	58.200	59.700	59.700	42,060
2025-05-29	59.900	60.100	59.100	59.100	59.100	30,000
2025-05-28	59.900	60.000	59.100	59.500	59.500	31,002
2025-05-27	59.900	60.200	59.100	59.100	59.100	26,000
2025-05-26	59.900	59.900	59.100	59.900	59.900	28,000
2025-05-23	59.100	60.000	58.500	60.000	60.000	36,021
2025-05-22	59.100	60.000	58.900	59.400	59.400	24,010
2025-05-21	59.800	60.100	59.300	59.900	59.900	26,000
2025-05-20	60.000	60.200	59.200	59.500	59.500	32,000
2025-05-19	59.900	60.400	59.800	60.000	60.000	84,020
2025-05-16	59.800	59.800	58.800	59.700	59.700	41,000
2025-05-15	59.100	60.000	59.100	59.800	59.800	52,000
2025-05-14	59.300	60.400	59.300	60.200	60.200	63,000
2025-05-13	59.800	60.400	59.000	59.800	59.800	89,000
2025-05-12	57.500	60.000	57.100	59.800	59.800	85,080
2025-05-09	59.500	59.900	58.700	59.300	59.300	66,000
2025-05-08	60.500	60.700	58.800	59.700	59.700	94,000
2025-05-07	55.200	60.500	55.200	60.000	60.000	203,000

← NewerPage 6 of 20 · 1,173 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.