Gogolook Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2024-01-25 | 168.00 | 170.00 | 168.00 | 170.00 | 170.00 | 3,050 |
| 2024-01-24 | 167.50 | 170.00 | 167.50 | 168.00 | 168.00 | 3,150 |
| 2024-01-23 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 1,050 |
| 2024-01-22 | 169.00 | 170.00 | 168.50 | 170.00 | 170.00 | 10,001 |
| 2024-01-19 | 171.50 | 171.50 | 169.00 | 169.00 | 169.00 | 3,000 |
| 2024-01-18 | 174.50 | 174.50 | 174.50 | 174.50 | 174.50 | 1,000 |
| 2024-01-17 | 172.50 | 172.50 | 167.00 | 167.00 | 167.00 | 7,388 |
| 2024-01-16 | 171.50 | 172.50 | 171.50 | 172.50 | 172.50 | 3,050 |
| 2024-01-15 | 171.50 | 172.00 | 170.00 | 171.00 | 171.00 | 9,072 |
| 2024-01-12 | 176.00 | 184.50 | 176.00 | 184.50 | 184.50 | 3,000 |
| 2024-01-11 | 184.00 | 189.00 | 184.00 | 185.00 | 185.00 | 12,000 |
| 2024-01-10 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 0 |
| 2024-01-09 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 1,000 |
| 2024-01-08 | 172.00 | 172.00 | 171.50 | 171.50 | 171.50 | 4,000 |
| 2024-01-05 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2024-01-04 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 1,000 |
| 2024-01-03 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2024-01-02 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 10,000 |
| 2023-12-29 | 171.00 | 171.00 | 170.00 | 170.00 | 170.00 | 2,000 |
| 2023-12-28 | 183.50 | 183.50 | 175.00 | 175.00 | 175.00 | 14,000 |
| 2023-12-27 | 186.50 | 186.50 | 178.00 | 179.50 | 179.50 | 8,000 |
| 2023-12-26 | 182.50 | 182.50 | 182.50 | 182.50 | 182.50 | 1,478 |
| 2023-12-25 | 187.50 | 187.50 | 187.50 | 187.50 | 187.50 | 0 |
| 2023-12-22 | 187.50 | 187.50 | 187.50 | 187.50 | 187.50 | 0 |
| 2023-12-21 | 187.50 | 187.50 | 187.50 | 187.50 | 187.50 | 2,000 |
| 2023-12-20 | 187.00 | 187.50 | 187.00 | 187.50 | 187.50 | 2,000 |
| 2023-12-19 | 187.50 | 187.50 | 184.00 | 184.00 | 184.00 | 2,000 |
| 2023-12-18 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 0 |
| 2023-12-15 | 178.00 | 182.00 | 177.50 | 182.00 | 182.00 | 4,000 |
| 2023-12-14 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 1,000 |
| 2023-12-13 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | 0 |
| 2023-12-12 | 178.50 | 178.50 | 177.00 | 177.00 | 177.00 | 2,012 |
| 2023-12-11 | 173.00 | 175.00 | 173.00 | 175.00 | 175.00 | 4,000 |
| 2023-12-08 | 184.50 | 184.50 | 184.50 | 184.50 | 184.50 | 3,000 |
| 2023-12-07 | 175.00 | 176.00 | 170.00 | 176.00 | 176.00 | 4,000 |
| 2023-12-06 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 0 |
| 2023-12-05 | 172.00 | 175.00 | 166.00 | 175.00 | 175.00 | 10,199 |
| 2023-12-04 | 180.00 | 180.00 | 175.00 | 175.00 | 175.00 | 5,017 |
| 2023-12-01 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 0 |
| 2023-11-30 | 187.50 | 189.00 | 187.50 | 189.00 | 189.00 | 2,000 |
| 2023-11-29 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 2,000 |
| 2023-11-28 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | 1,009 |
| 2023-11-27 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | 7,000 |
| 2023-11-24 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 1,001 |
| 2023-11-23 | 180.00 | 180.00 | 178.00 | 180.00 | 180.00 | 8,115 |
| 2023-11-22 | 210.00 | 220.00 | 186.50 | 186.50 | 186.50 | 60,432 |
| 2023-11-21 | 198.00 | 207.00 | 198.00 | 207.00 | 207.00 | 46,534 |
| 2023-11-20 | 188.50 | 188.50 | 184.00 | 188.50 | 188.50 | 47,463 |
| 2023-11-17 | 169.00 | 171.50 | 169.00 | 171.50 | 171.50 | 10,100 |
| 2023-11-16 | 144.00 | 156.00 | 144.00 | 156.00 | 156.00 | 21,000 |
| 2023-11-15 | 139.00 | 142.00 | 139.00 | 142.00 | 142.00 | 111,090 |
| 2023-11-14 | 140.00 | 140.00 | 139.00 | 139.00 | 139.00 | 3,000 |
| 2023-11-13 | 140.50 | 140.50 | 140.00 | 140.00 | 140.00 | 4,000 |
| 2023-11-10 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 3,000 |
| 2023-11-09 | 140.50 | 140.50 | 140.50 | 140.50 | 140.50 | 1,000 |
| 2023-11-08 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | 1,000 |
| 2023-11-07 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 1,000 |
| 2023-11-06 | 142.50 | 142.50 | 142.50 | 142.50 | 142.50 | 2,000 |
| 2023-11-03 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 3,000 |
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.