Gogolook Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 119.00 | 123.00 | 119.00 | 122.00 | 122.00 | 108,000 |
| 2026-07-21 | 122.50 | 122.50 | 116.50 | 120.50 | 120.50 | 139,000 |
| 2026-07-20 | 126.00 | 126.00 | 120.00 | 120.50 | 120.50 | 85,051 |
| 2026-07-17 | 128.00 | 129.50 | 124.00 | 125.00 | 125.00 | 133,235 |
| 2026-07-16 | 130.50 | 132.50 | 128.00 | 131.00 | 131.00 | 42,035 |
| 2026-07-15 | 130.00 | 134.50 | 129.00 | 133.00 | 133.00 | 60,020 |
| 2026-07-14 | 134.00 | 134.00 | 127.00 | 130.00 | 130.00 | 92,000 |
| 2026-07-13 | 138.00 | 139.00 | 131.00 | 134.00 | 134.00 | 123,000 |
| 2026-07-10 | 137.50 | 137.50 | 137.50 | 137.50 | 137.50 | 0 |
| 2026-07-09 | 134.50 | 138.50 | 134.00 | 137.50 | 137.50 | 88,000 |
| 2026-07-08 | 134.00 | 134.50 | 128.00 | 134.50 | 134.50 | 90,030 |
| 2026-07-07 | 139.00 | 139.00 | 131.50 | 134.00 | 134.00 | 89,035 |
| 2026-07-06 | 134.00 | 135.00 | 131.00 | 132.50 | 132.50 | 52,000 |
| 2026-07-03 | 140.00 | 140.00 | 133.50 | 134.00 | 134.00 | 79,269 |
| 2026-07-02 | 133.50 | 140.00 | 129.50 | 140.00 | 140.00 | 127,080 |
| 2026-07-01 | 129.50 | 134.00 | 128.00 | 133.00 | 133.00 | 107,035 |
| 2026-06-30 | 125.50 | 130.00 | 124.50 | 128.50 | 128.50 | 93,035 |
| 2026-06-29 | 132.00 | 132.00 | 126.00 | 126.00 | 126.00 | 151,020 |
| 2026-06-26 | 138.00 | 138.00 | 132.00 | 134.00 | 134.00 | 123,022 |
| 2026-06-25 | 138.00 | 139.00 | 134.00 | 135.00 | 135.00 | 70,000 |
| 2026-06-24 | 141.50 | 141.50 | 133.50 | 138.00 | 138.00 | 219,035 |
| 2026-06-23 | 130.50 | 142.00 | 129.50 | 138.00 | 138.00 | 326,030 |
| 2026-06-22 | 134.00 | 134.00 | 129.00 | 130.50 | 130.50 | 121,000 |
| 2026-06-18 | 131.00 | 133.00 | 129.00 | 133.00 | 133.00 | 114,000 |
| 2026-06-17 | 128.50 | 129.50 | 126.50 | 129.50 | 129.50 | 90,044 |
| 2026-06-16 | 130.00 | 130.00 | 125.50 | 128.50 | 128.50 | 129,035 |
| 2026-06-15 | 136.00 | 136.50 | 124.00 | 128.50 | 128.50 | 285,007 |
| 2026-06-12 | 136.00 | 137.50 | 132.00 | 133.00 | 133.00 | 129,010 |
| 2026-06-11 | 144.50 | 144.50 | 132.50 | 133.00 | 133.00 | 298,132 |
| 2026-06-10 | 145.50 | 153.00 | 141.00 | 144.50 | 144.50 | 224,093 |
| 2026-06-09 | 137.00 | 147.50 | 137.00 | 147.50 | 147.50 | 176,635 |
| 2026-06-08 | 137.00 | 138.00 | 130.50 | 138.00 | 138.00 | 273,004 |
| 2026-06-05 | 146.00 | 146.00 | 140.50 | 143.00 | 143.00 | 135,053 |
| 2026-06-04 | 145.00 | 146.00 | 140.00 | 144.00 | 144.00 | 264,005 |
| 2026-06-03 | 146.00 | 149.00 | 143.00 | 147.00 | 147.00 | 229,005 |
| 2026-06-02 | 147.00 | 147.00 | 137.00 | 141.50 | 141.50 | 260,049 |
| 2026-06-01 | 147.00 | 149.00 | 142.00 | 147.00 | 147.00 | 394,210 |
| 2026-05-29 | 137.50 | 143.00 | 136.00 | 143.00 | 143.00 | 355,316 |
| 2026-05-28 | 136.00 | 142.00 | 132.00 | 134.50 | 134.50 | 407,001 |
| 2026-05-27 | 141.50 | 143.00 | 135.00 | 135.50 | 135.50 | 444,482 |
| 2026-05-26 | 137.50 | 148.50 | 137.00 | 141.00 | 141.00 | 537,060 |
| 2026-05-25 | 130.50 | 142.00 | 129.50 | 138.00 | 138.00 | 598,034 |
| 2026-05-22 | 141.50 | 141.50 | 125.00 | 129.50 | 129.50 | 700,205 |
| 2026-05-21 | 129.50 | 133.50 | 127.50 | 130.50 | 130.50 | 420,198 |
| 2026-05-20 | 129.00 | 135.50 | 124.50 | 128.00 | 128.00 | 757,882 |
| 2026-05-19 | 134.00 | 134.00 | 127.00 | 127.00 | 127.00 | 1,417,772 |
| 2026-05-18 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 153,105 |
| 2026-05-15 | 111.00 | 111.00 | 110.50 | 111.00 | 111.00 | 172,737 |
| 2026-05-14 | 98.800 | 101.00 | 96.800 | 101.00 | 101.00 | 117,553 |
| 2026-05-13 | 101.50 | 101.50 | 95.400 | 98.000 | 98.000 | 209,033 |
| 2026-05-12 | 105.00 | 105.00 | 99.200 | 101.00 | 101.00 | 151,633 |
| 2026-05-11 | 100.50 | 102.50 | 100.50 | 102.50 | 102.50 | 113,347 |
| 2026-05-08 | 102.50 | 103.50 | 100.00 | 103.00 | 103.00 | 156,220 |
| 2026-05-07 | 105.50 | 106.00 | 101.00 | 102.50 | 102.50 | 164,291 |
| 2026-05-06 | 104.00 | 107.50 | 101.50 | 105.00 | 105.00 | 190,791 |
| 2026-05-05 | 101.00 | 107.50 | 101.00 | 102.50 | 102.50 | 226,177 |
| 2026-05-04 | 104.50 | 104.50 | 99.900 | 100.50 | 100.50 | 243,348 |
| 2026-04-30 | 111.00 | 111.00 | 101.50 | 102.50 | 102.50 | 599,327 |
| 2026-04-29 | 108.00 | 114.50 | 108.00 | 111.50 | 111.50 | 225,958 |
| 2026-04-28 | 111.50 | 111.50 | 106.00 | 109.50 | 109.50 | 428,741 |
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.