Goodway Machine Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 61.900 | 63.000 | 61.900 | 62.800 | 62.800 | 69,040 |
| 2024-10-30 | 61.700 | 62.400 | 61.300 | 61.600 | 61.600 | 55,010 |
| 2024-10-29 | 62.300 | 62.300 | 61.100 | 61.800 | 61.800 | 108,115 |
| 2024-10-28 | 62.400 | 63.000 | 62.200 | 62.200 | 62.200 | 58,208 |
| 2024-10-25 | 62.100 | 62.900 | 61.900 | 62.500 | 62.500 | 48,712 |
| 2024-10-24 | 62.400 | 62.400 | 61.500 | 61.600 | 61.600 | 128,938 |
| 2024-10-23 | 62.800 | 63.200 | 62.500 | 62.500 | 62.500 | 154,416 |
| 2024-10-22 | 63.200 | 63.300 | 62.300 | 62.600 | 62.600 | 93,308 |
| 2024-10-21 | 62.000 | 63.000 | 61.700 | 62.300 | 62.300 | 174,478 |
| 2024-10-18 | 61.300 | 61.600 | 61.100 | 61.500 | 61.500 | 37,393 |
| 2024-10-17 | 60.200 | 61.200 | 60.200 | 61.100 | 61.100 | 68,500 |
| 2024-10-16 | 60.800 | 60.800 | 60.200 | 60.300 | 60.300 | 55,068 |
| 2024-10-15 | 60.800 | 61.100 | 60.100 | 60.800 | 60.800 | 94,666 |
| 2024-10-14 | 60.800 | 60.800 | 60.100 | 60.600 | 60.600 | 37,746 |
| 2024-10-11 | 60.600 | 61.000 | 60.600 | 60.800 | 60.800 | 18,444 |
| 2024-10-09 | 61.300 | 61.400 | 60.200 | 60.900 | 60.900 | 170,743 |
| 2024-10-08 | 62.400 | 62.400 | 61.300 | 61.400 | 61.400 | 121,111 |
| 2024-10-07 | 62.300 | 62.300 | 61.900 | 62.200 | 62.200 | 33,251 |
| 2024-10-04 | 62.200 | 62.400 | 61.700 | 62.000 | 62.000 | 55,447 |
| 2024-10-01 | 62.500 | 62.500 | 61.800 | 62.100 | 62.100 | 67,353 |
| 2024-09-30 | 61.800 | 62.300 | 61.600 | 62.300 | 62.300 | 53,440 |
| 2024-09-27 | 62.600 | 62.600 | 62.000 | 62.200 | 62.200 | 74,793 |
| 2024-09-26 | 63.200 | 63.200 | 61.800 | 62.400 | 62.400 | 68,423 |
| 2024-09-25 | 62.500 | 62.500 | 61.800 | 62.400 | 62.400 | 75,774 |
| 2024-09-24 | 62.900 | 62.900 | 61.600 | 62.100 | 62.100 | 78,275 |
| 2024-09-23 | 62.700 | 62.800 | 61.800 | 62.000 | 62.000 | 76,275 |
| 2024-09-20 | 62.900 | 63.000 | 61.500 | 62.000 | 62.000 | 104,345 |
| 2024-09-19 | 61.600 | 62.100 | 60.900 | 62.100 | 62.100 | 70,228 |
| 2024-09-18 | 61.300 | 61.700 | 60.500 | 61.300 | 61.300 | 91,000 |
| 2024-09-16 | 60.300 | 61.700 | 60.200 | 61.300 | 61.300 | 47,766 |
| 2024-09-13 | 60.300 | 60.400 | 59.800 | 60.200 | 60.200 | 25,140 |
| 2024-09-12 | 59.700 | 60.300 | 59.700 | 60.200 | 60.200 | 32,425 |
| 2024-09-11 | 59.800 | 60.400 | 59.500 | 59.700 | 59.700 | 53,124 |
| 2024-09-10 | 61.100 | 61.100 | 59.600 | 59.800 | 59.800 | 70,129 |
| 2024-09-09 | 61.000 | 61.500 | 60.500 | 60.800 | 60.800 | 97,278 |
| 2024-09-06 | 62.400 | 62.400 | 61.600 | 61.800 | 61.800 | 65,460 |
| 2024-09-05 | 62.800 | 63.900 | 62.100 | 62.100 | 62.100 | 96,355 |
| 2024-09-04 | 62.500 | 63.300 | 61.900 | 62.100 | 62.100 | 136,495 |
| 2024-09-03 | 64.000 | 64.800 | 63.700 | 64.000 | 64.000 | 68,133 |
| 2024-09-02 | 67.700 | 67.700 | 63.900 | 64.000 | 64.000 | 227,796 |
| 2024-08-30 | 64.800 | 69.800 | 64.800 | 65.900 | 65.900 | 506,431 |
| 2024-08-29 | 63.400 | 64.100 | 63.400 | 64.100 | 64.100 | 28,402 |
| 2024-08-28 | 63.400 | 63.500 | 63.200 | 63.400 | 63.400 | 21,110 |
| 2024-08-27 | 63.200 | 63.800 | 62.700 | 63.300 | 63.300 | 88,495 |
| 2024-08-26 | 62.300 | 62.900 | 62.300 | 62.900 | 62.900 | 34,333 |
| 2024-08-23 | 62.000 | 62.600 | 62.000 | 62.600 | 62.600 | 19,462 |
| 2024-08-22 | 62.900 | 63.300 | 62.300 | 62.700 | 62.700 | 38,321 |
| 2024-08-21 | 63.000 | 63.000 | 61.800 | 62.900 | 62.900 | 25,275 |
| 2024-08-20 | 62.200 | 62.300 | 61.800 | 62.200 | 62.200 | 74,949 |
| 2024-08-19 | 62.900 | 62.900 | 61.800 | 61.800 | 61.800 | 103,242 |
| 2024-08-16 | 64.300 | 64.400 | 63.000 | 63.000 | 63.000 | 156,928 |
| 2024-08-15 | 64.300 | 64.400 | 62.800 | 63.500 | 63.500 | 165,348 |
| 2024-08-14 | 68.800 | 69.500 | 68.400 | 69.300 | 69.300 | 229,165 |
| 2024-08-13 | 68.500 | 69.000 | 68.500 | 68.800 | 68.800 | 99,338 |
| 2024-08-12 | 68.300 | 68.900 | 68.100 | 68.300 | 68.300 | 76,244 |
| 2024-08-09 | 65.800 | 68.000 | 65.800 | 68.000 | 68.000 | 95,574 |
| 2024-08-08 | 66.900 | 67.000 | 66.200 | 66.500 | 66.500 | 25,566 |
| 2024-08-07 | 65.500 | 67.200 | 65.500 | 67.000 | 67.000 | 68,269 |
| 2024-08-06 | 64.200 | 65.300 | 64.000 | 64.800 | 64.800 | 50,556 |
| 2024-08-05 | 69.300 | 69.300 | 63.000 | 64.200 | 64.200 | 124,369 |
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.