Gogolook Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 150.00 | 152.00 | 150.00 | 152.00 | 152.00 | 7,000 |
| 2024-07-31 | 147.50 | 147.50 | 147.50 | 147.50 | 147.50 | 1,000 |
| 2024-07-30 | 150.00 | 153.00 | 148.50 | 148.50 | 148.50 | 8,000 |
| 2024-07-29 | 159.50 | 161.50 | 148.00 | 153.00 | 153.00 | 12,001 |
| 2024-07-26 | 147.50 | 147.50 | 147.00 | 147.00 | 147.00 | 2,198 |
| 2024-07-23 | 150.50 | 153.00 | 146.00 | 151.50 | 151.50 | 13,000 |
| 2024-07-22 | 147.50 | 152.00 | 145.50 | 152.00 | 152.00 | 7,000 |
| 2024-07-19 | 153.00 | 153.00 | 152.50 | 152.50 | 152.50 | 3,000 |
| 2024-07-18 | 150.00 | 155.00 | 150.00 | 155.00 | 155.00 | 5,000 |
| 2024-07-17 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 1,387 |
| 2024-07-16 | 147.00 | 150.00 | 147.00 | 150.00 | 150.00 | 4,205 |
| 2024-07-15 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 0 |
| 2024-07-12 | 146.00 | 147.00 | 146.00 | 147.00 | 147.00 | 4,000 |
| 2024-07-11 | 152.00 | 152.00 | 150.50 | 150.50 | 150.50 | 3,000 |
| 2024-07-10 | 146.00 | 152.00 | 146.00 | 152.00 | 152.00 | 10,000 |
| 2024-07-09 | 145.00 | 146.00 | 143.50 | 146.00 | 146.00 | 5,033 |
| 2024-07-08 | 155.50 | 155.50 | 143.00 | 145.00 | 145.00 | 20,054 |
| 2024-07-05 | 155.00 | 155.50 | 152.00 | 155.50 | 155.50 | 5,000 |
| 2024-07-04 | 154.50 | 154.50 | 154.50 | 154.50 | 154.50 | 2,000 |
| 2024-07-03 | 150.50 | 155.00 | 150.50 | 155.00 | 155.00 | 5,000 |
| 2024-07-02 | 151.00 | 151.00 | 142.00 | 147.50 | 147.50 | 15,033 |
| 2024-07-01 | 154.00 | 154.00 | 151.00 | 151.00 | 151.00 | 5,048 |
| 2024-06-28 | 155.50 | 159.00 | 155.50 | 159.00 | 159.00 | 5,003 |
| 2024-06-27 | 163.50 | 163.50 | 163.50 | 163.50 | 163.50 | 0 |
| 2024-06-26 | 163.50 | 163.50 | 163.50 | 163.50 | 163.50 | 1,000 |
| 2024-06-25 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 0 |
| 2024-06-24 | 168.00 | 169.00 | 161.00 | 165.00 | 165.00 | 106,718 |
| 2024-06-21 | 168.00 | 169.00 | 168.00 | 169.00 | 169.00 | 3,200 |
| 2024-06-20 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 0 |
| 2024-06-19 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 2,000 |
| 2024-06-18 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 1,095 |
| 2024-06-17 | 168.50 | 169.00 | 166.00 | 169.00 | 169.00 | 11,050 |
| 2024-06-14 | 170.50 | 174.00 | 165.50 | 174.00 | 174.00 | 14,057 |
| 2024-06-13 | 160.00 | 172.00 | 160.00 | 169.00 | 169.00 | 15,050 |
| 2024-06-12 | 159.50 | 174.00 | 157.50 | 160.00 | 160.00 | 21,451 |
| 2024-06-11 | 158.50 | 159.50 | 158.00 | 159.50 | 159.50 | 13,001 |
| 2024-06-07 | 145.50 | 161.00 | 145.50 | 159.50 | 159.50 | 21,497 |
| 2024-06-06 | 146.00 | 150.00 | 144.00 | 147.50 | 147.50 | 10,000 |
| 2024-06-05 | 147.00 | 147.00 | 145.50 | 145.50 | 145.50 | 4,000 |
| 2024-06-04 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 0 |
| 2024-06-03 | 148.00 | 148.00 | 147.00 | 147.00 | 147.00 | 4,000 |
| 2024-05-31 | 150.00 | 150.00 | 145.00 | 145.00 | 145.00 | 4,000 |
| 2024-05-30 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2024-05-29 | 151.00 | 151.00 | 148.00 | 150.00 | 150.00 | 6,000 |
| 2024-05-28 | 153.00 | 155.00 | 151.00 | 152.00 | 152.00 | 7,037 |
| 2024-05-27 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 1,000 |
| 2024-05-24 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 0 |
| 2024-05-23 | 151.50 | 154.00 | 151.50 | 154.00 | 154.00 | 4,000 |
| 2024-05-22 | 152.00 | 155.00 | 152.00 | 152.00 | 152.00 | 5,000 |
| 2024-05-21 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | 2,011 |
| 2024-05-20 | 153.50 | 157.00 | 151.00 | 151.00 | 151.00 | 6,000 |
| 2024-05-17 | 153.50 | 153.50 | 153.00 | 153.50 | 153.50 | 6,000 |
| 2024-05-16 | 152.00 | 155.00 | 150.50 | 150.50 | 150.50 | 7,100 |
| 2024-05-15 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 4,001 |
| 2024-05-14 | 150.00 | 155.50 | 150.00 | 155.50 | 155.50 | 4,000 |
| 2024-05-13 | 154.00 | 155.00 | 150.00 | 155.00 | 155.00 | 3,000 |
| 2024-05-10 | 163.50 | 163.50 | 163.50 | 163.50 | 163.50 | 1,143 |
| 2024-05-09 | 156.50 | 156.50 | 156.50 | 156.50 | 156.50 | 1,000 |
| 2024-05-08 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 0 |
| 2024-05-07 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 2,020 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.