Gogolook Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 140.00 | 143.00 | 140.00 | 143.00 | 143.00 | 3,000 |
| 2023-11-01 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | 0 |
| 2023-10-31 | 143.50 | 143.50 | 143.00 | 143.00 | 143.00 | 4,000 |
| 2023-10-30 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | 2,000 |
| 2023-10-27 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 2,000 |
| 2023-10-26 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 2,000 |
| 2023-10-25 | 146.00 | 147.00 | 145.00 | 145.00 | 145.00 | 4,000 |
| 2023-10-24 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 1,000 |
| 2023-10-23 | 149.00 | 149.00 | 147.00 | 147.00 | 147.00 | 4,000 |
| 2023-10-20 | 150.00 | 150.00 | 148.00 | 148.00 | 148.00 | 5,000 |
| 2023-10-19 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 3,000 |
| 2023-10-18 | 148.00 | 150.00 | 148.00 | 150.00 | 150.00 | 4,000 |
| 2023-10-17 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 3,000 |
| 2023-10-16 | 149.00 | 149.00 | 148.00 | 148.00 | 148.00 | 5,212 |
| 2023-10-13 | 148.00 | 153.50 | 146.00 | 149.50 | 149.50 | 10,000 |
| 2023-10-12 | 150.00 | 152.00 | 149.00 | 150.00 | 150.00 | 4,132 |
| 2023-10-11 | 151.50 | 151.50 | 150.00 | 150.00 | 150.00 | 4,032 |
| 2023-10-06 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2023-10-05 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 1,010 |
| 2023-10-04 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2023-10-03 | 154.00 | 157.00 | 153.00 | 153.00 | 153.00 | 7,000 |
| 2023-10-02 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | 1,139 |
| 2023-09-28 | 161.00 | 162.00 | 160.00 | 160.50 | 160.50 | 7,143 |
| 2023-09-27 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 0 |
| 2023-09-26 | 164.00 | 164.00 | 162.00 | 162.00 | 162.00 | 5,000 |
| 2023-09-25 | 163.00 | 163.00 | 162.00 | 162.00 | 162.00 | 9,000 |
| 2023-09-22 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 0 |
| 2023-09-21 | 166.00 | 166.00 | 165.00 | 165.00 | 165.00 | 2,000 |
| 2023-09-20 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | 1,000 |
| 2023-09-19 | 167.50 | 167.50 | 167.50 | 167.50 | 167.50 | 1,000 |
| 2023-09-18 | 169.50 | 169.50 | 168.00 | 168.00 | 168.00 | 2,000 |
| 2023-09-15 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2023-09-14 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 2,000 |
| 2023-09-13 | 168.00 | 168.50 | 168.00 | 168.50 | 168.50 | 2,000 |
| 2023-09-12 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 0 |
| 2023-09-11 | 167.50 | 168.00 | 167.50 | 168.00 | 168.00 | 3,050 |
| 2023-09-08 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2023-09-07 | 167.00 | 170.00 | 167.00 | 170.00 | 170.00 | 15,012 |
| 2023-09-06 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 0 |
| 2023-09-05 | 168.00 | 169.50 | 166.00 | 166.00 | 166.00 | 16,000 |
| 2023-09-04 | 168.50 | 170.00 | 168.50 | 169.00 | 169.00 | 4,100 |
| 2023-09-01 | 169.50 | 170.50 | 169.00 | 170.00 | 170.00 | 17,040 |
| 2023-08-31 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 0 |
| 2023-08-30 | 170.50 | 170.50 | 169.00 | 169.00 | 169.00 | 3,000 |
| 2023-08-29 | 170.00 | 171.00 | 170.00 | 171.00 | 171.00 | 6,000 |
| 2023-08-28 | 167.00 | 168.50 | 167.00 | 168.50 | 168.50 | 2,050 |
| 2023-08-25 | 167.50 | 167.50 | 167.50 | 167.50 | 167.50 | 2,050 |
| 2023-08-24 | 175.00 | 175.00 | 169.00 | 169.00 | 169.00 | 5,020 |
| 2023-08-23 | 175.50 | 176.50 | 175.00 | 175.00 | 175.00 | 6,000 |
| 2023-08-22 | 176.00 | 177.00 | 175.00 | 177.00 | 177.00 | 6,042 |
| 2023-08-21 | 170.00 | 177.00 | 170.00 | 177.00 | 177.00 | 11,070 |
| 2023-08-18 | 171.50 | 175.00 | 171.50 | 172.00 | 172.00 | 23,117 |
| 2023-08-17 | 161.50 | 171.50 | 160.50 | 171.50 | 171.50 | 24,010 |
| 2023-08-16 | 163.00 | 163.00 | 160.50 | 161.50 | 161.50 | 13,010 |
| 2023-08-15 | 164.00 | 164.00 | 160.00 | 163.00 | 163.00 | 27,000 |
| 2023-08-14 | 170.50 | 172.50 | 161.50 | 164.00 | 164.00 | 30,000 |
| 2023-08-11 | 172.00 | 172.50 | 170.50 | 170.50 | 170.50 | 39,000 |
| 2023-08-10 | 162.00 | 172.50 | 162.00 | 172.00 | 172.00 | 51,026 |
| 2023-08-09 | 175.00 | 175.00 | 162.00 | 162.00 | 162.00 | 53,009 |
| 2023-08-08 | 180.00 | 182.00 | 178.00 | 180.00 | 180.00 | 7,100 |
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.