Gogolook Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 156.50 | 157.00 | 156.50 | 156.50 | 156.50 | 5,000 |
| 2024-05-03 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | 0 |
| 2024-05-02 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | 1,000 |
| 2024-04-30 | 153.00 | 158.00 | 153.00 | 158.00 | 158.00 | 7,000 |
| 2024-04-29 | 155.00 | 158.00 | 155.00 | 158.00 | 158.00 | 7,233 |
| 2024-04-26 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 1,000 |
| 2024-04-25 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 1,000 |
| 2024-04-24 | 151.00 | 153.00 | 151.00 | 153.00 | 153.00 | 3,115 |
| 2024-04-23 | 149.00 | 153.50 | 149.00 | 153.50 | 153.50 | 2,000 |
| 2024-04-22 | 151.50 | 151.50 | 145.00 | 145.00 | 145.00 | 8,020 |
| 2024-04-19 | 155.00 | 155.00 | 150.00 | 155.00 | 155.00 | 9,060 |
| 2024-04-18 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | 0 |
| 2024-04-17 | 150.50 | 157.50 | 150.50 | 157.50 | 157.50 | 3,061 |
| 2024-04-16 | 155.50 | 155.50 | 152.50 | 152.50 | 152.50 | 13,000 |
| 2024-04-15 | 156.50 | 156.50 | 155.50 | 155.50 | 155.50 | 3,000 |
| 2024-04-12 | 158.00 | 158.50 | 158.00 | 158.00 | 158.00 | 10,001 |
| 2024-04-11 | 150.50 | 150.50 | 150.50 | 150.50 | 150.50 | 2,213 |
| 2024-04-10 | 155.00 | 155.00 | 150.00 | 153.00 | 153.00 | 16,001 |
| 2024-04-09 | 163.50 | 165.00 | 159.00 | 161.00 | 161.00 | 45,839 |
| 2024-04-08 | 149.00 | 150.00 | 149.00 | 150.00 | 150.00 | 3,002 |
| 2024-04-03 | 149.00 | 149.00 | 148.00 | 148.00 | 148.00 | 2,001 |
| 2024-04-02 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2024-04-01 | 151.00 | 151.00 | 149.50 | 150.00 | 150.00 | 12,001 |
| 2024-03-29 | 151.00 | 152.00 | 150.50 | 150.50 | 150.50 | 10,011 |
| 2024-03-28 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 2,043 |
| 2024-03-27 | 150.50 | 150.50 | 148.00 | 148.50 | 148.50 | 6,043 |
| 2024-03-26 | 150.50 | 150.50 | 150.50 | 150.50 | 150.50 | 1,046 |
| 2024-03-25 | 155.00 | 155.00 | 150.50 | 150.50 | 150.50 | 5,065 |
| 2024-03-22 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 2,064 |
| 2024-03-21 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2024-03-20 | 155.00 | 156.00 | 155.00 | 155.00 | 155.00 | 5,001 |
| 2024-03-19 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 4,002 |
| 2024-03-18 | 152.50 | 155.00 | 152.50 | 155.00 | 155.00 | 5,101 |
| 2024-03-15 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 1,010 |
| 2024-03-14 | 152.00 | 152.00 | 150.00 | 150.00 | 150.00 | 9,100 |
| 2024-03-13 | 149.50 | 150.50 | 149.00 | 150.50 | 150.50 | 8,037 |
| 2024-03-12 | 150.50 | 151.50 | 149.00 | 151.50 | 151.50 | 8,000 |
| 2024-03-11 | 150.00 | 153.50 | 150.00 | 153.50 | 153.50 | 3,000 |
| 2024-03-08 | 150.00 | 154.00 | 149.00 | 154.00 | 154.00 | 6,040 |
| 2024-03-07 | 146.00 | 153.00 | 145.50 | 153.00 | 153.00 | 8,403 |
| 2024-03-06 | 148.50 | 148.50 | 146.00 | 146.00 | 146.00 | 16,083 |
| 2024-03-05 | 153.00 | 153.00 | 152.50 | 152.50 | 152.50 | 4,718 |
| 2024-03-04 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 2,000 |
| 2024-03-01 | 156.00 | 156.00 | 153.00 | 154.00 | 154.00 | 4,062 |
| 2024-02-29 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 1,000 |
| 2024-02-27 | 156.00 | 158.00 | 156.00 | 158.00 | 158.00 | 3,006 |
| 2024-02-26 | 156.00 | 158.00 | 156.00 | 158.00 | 158.00 | 3,000 |
| 2024-02-23 | 159.00 | 160.00 | 159.00 | 160.00 | 160.00 | 2,050 |
| 2024-02-22 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 7,056 |
| 2024-02-21 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 4,006 |
| 2024-02-20 | 162.00 | 162.00 | 160.00 | 160.00 | 160.00 | 4,000 |
| 2024-02-19 | 159.50 | 164.00 | 159.50 | 164.00 | 164.00 | 2,066 |
| 2024-02-16 | 166.00 | 166.00 | 161.50 | 161.50 | 161.50 | 5,000 |
| 2024-02-15 | 173.00 | 173.00 | 167.00 | 167.00 | 167.00 | 11,006 |
| 2024-02-05 | 168.50 | 168.50 | 168.00 | 168.00 | 168.00 | 6,021 |
| 2024-02-02 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 3,005 |
| 2024-02-01 | 168.50 | 168.50 | 168.50 | 168.50 | 168.50 | 1,000 |
| 2024-01-31 | 167.00 | 170.00 | 166.00 | 168.50 | 168.50 | 6,062 |
| 2024-01-30 | 168.00 | 170.00 | 168.00 | 170.00 | 170.00 | 5,050 |
| 2024-01-29 | 173.00 | 173.00 | 168.50 | 168.50 | 168.50 | 5,000 |
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.