Gogolook Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 117.00 | 124.50 | 112.00 | 112.00 | 112.00 | 653,648 |
| 2026-04-24 | 118.00 | 130.00 | 115.00 | 118.50 | 118.50 | 1,625,065 |
| 2026-04-23 | 108.00 | 118.50 | 103.50 | 118.50 | 118.50 | 1,345,305 |
| 2026-04-22 | 104.50 | 108.00 | 104.00 | 108.00 | 108.00 | 950,412 |
| 2026-04-21 | 100.00 | 103.00 | 97.100 | 98.500 | 98.500 | 293,674 |
| 2026-04-20 | 98.200 | 109.00 | 95.200 | 101.00 | 101.00 | 779,548 |
| 2026-04-17 | 99.000 | 103.00 | 95.000 | 99.100 | 99.100 | 1,655,170 |
| 2026-04-16 | 93.900 | 93.900 | 90.900 | 93.900 | 93.900 | 339,284 |
| 2026-04-15 | 77.600 | 85.400 | 77.600 | 85.400 | 85.400 | 232,886 |
| 2026-04-14 | 77.800 | 77.800 | 76.000 | 77.700 | 77.700 | 89,408 |
| 2026-04-13 | 77.600 | 79.000 | 77.000 | 77.400 | 77.400 | 90,659 |
| 2026-04-10 | 78.200 | 78.200 | 76.800 | 77.100 | 77.100 | 57,303 |
| 2026-04-09 | 75.100 | 78.900 | 75.100 | 78.200 | 78.200 | 91,767 |
| 2026-04-08 | 74.100 | 75.500 | 74.000 | 75.100 | 75.100 | 17,352 |
| 2026-04-07 | 74.500 | 74.500 | 73.400 | 73.700 | 73.700 | 15,569 |
| 2026-04-02 | 74.500 | 74.500 | 73.300 | 74.000 | 74.000 | 28,605 |
| 2026-04-01 | 74.600 | 75.000 | 74.000 | 74.800 | 74.800 | 26,106 |
| 2026-03-31 | 75.000 | 75.000 | 73.900 | 73.900 | 73.900 | 17,350 |
| 2026-03-30 | 74.500 | 75.400 | 74.200 | 75.300 | 75.300 | 12,277 |
| 2026-03-27 | 74.500 | 75.400 | 74.000 | 75.400 | 75.400 | 24,126 |
| 2026-03-26 | 76.400 | 76.400 | 74.700 | 75.500 | 75.500 | 42,163 |
| 2026-03-25 | 76.400 | 76.700 | 76.000 | 76.400 | 76.400 | 23,803 |
| 2026-03-24 | 76.600 | 76.600 | 74.800 | 75.100 | 75.100 | 24,539 |
| 2026-03-23 | 76.300 | 76.700 | 74.500 | 76.600 | 76.600 | 55,766 |
| 2026-03-20 | 76.400 | 77.200 | 76.200 | 76.800 | 76.800 | 27,242 |
| 2026-03-19 | 77.500 | 77.600 | 76.300 | 76.900 | 76.900 | 28,609 |
| 2026-03-18 | 78.200 | 78.200 | 76.500 | 77.800 | 77.800 | 31,299 |
| 2026-03-17 | 78.100 | 78.100 | 77.500 | 77.500 | 77.500 | 24,084 |
| 2026-03-16 | 78.000 | 78.100 | 76.800 | 77.900 | 77.900 | 31,524 |
| 2026-03-13 | 77.500 | 80.600 | 76.600 | 77.900 | 77.900 | 126,477 |
| 2026-03-12 | 75.800 | 77.100 | 75.800 | 76.600 | 76.600 | 22,008 |
| 2026-03-11 | 78.000 | 78.000 | 75.800 | 76.500 | 76.500 | 115,723 |
| 2026-03-10 | 77.700 | 78.500 | 77.000 | 77.400 | 77.400 | 51,693 |
| 2026-03-09 | 77.000 | 77.000 | 75.200 | 77.000 | 77.000 | 45,479 |
| 2026-03-06 | 78.100 | 80.500 | 76.600 | 79.200 | 79.200 | 129,048 |
| 2026-03-05 | 77.000 | 77.600 | 74.700 | 75.600 | 75.600 | 66,047 |
| 2026-03-04 | 76.900 | 78.800 | 74.000 | 74.200 | 74.200 | 131,713 |
| 2026-03-03 | 75.500 | 75.500 | 74.000 | 75.400 | 75.400 | 19,133 |
| 2026-03-02 | 75.500 | 75.900 | 74.000 | 75.000 | 75.000 | 36,120 |
| 2026-02-26 | 77.600 | 77.600 | 75.400 | 75.500 | 75.500 | 85,343 |
| 2026-02-25 | 77.000 | 77.500 | 75.900 | 76.800 | 76.800 | 50,755 |
| 2026-02-24 | 78.600 | 78.600 | 77.400 | 78.000 | 78.000 | 44,777 |
| 2026-02-23 | 78.900 | 79.400 | 78.100 | 78.600 | 78.600 | 35,305 |
| 2026-02-11 | 79.000 | 80.000 | 76.100 | 78.900 | 78.900 | 72,972 |
| 2026-02-10 | 79.000 | 79.000 | 78.300 | 78.500 | 78.500 | 9,136 |
| 2026-02-09 | 79.500 | 79.500 | 76.800 | 78.300 | 78.300 | 33,322 |
| 2026-02-06 | 77.300 | 78.400 | 74.000 | 78.400 | 78.400 | 72,000 |
| 2026-02-05 | 78.200 | 79.500 | 77.300 | 78.800 | 78.800 | 35,028 |
| 2026-02-04 | 79.900 | 79.900 | 78.500 | 79.400 | 79.400 | 13,337 |
| 2026-02-03 | 78.400 | 79.800 | 78.200 | 79.100 | 79.100 | 38,300 |
| 2026-02-02 | 79.800 | 79.800 | 77.500 | 78.900 | 78.900 | 36,876 |
| 2026-01-30 | 79.500 | 79.500 | 78.200 | 79.500 | 79.500 | 28,064 |
| 2026-01-29 | 79.900 | 80.000 | 78.800 | 79.500 | 79.500 | 24,353 |
| 2026-01-28 | 80.000 | 80.300 | 78.700 | 79.900 | 79.900 | 53,697 |
| 2026-01-27 | 79.800 | 79.800 | 78.600 | 79.700 | 79.700 | 11,424 |
| 2026-01-26 | 79.900 | 80.500 | 78.300 | 79.000 | 79.000 | 51,485 |
| 2026-01-23 | 77.500 | 80.100 | 77.500 | 80.000 | 80.000 | 87,215 |
| 2026-01-22 | 78.000 | 80.500 | 77.100 | 78.600 | 78.600 | 163,527 |
| 2026-01-21 | 76.800 | 78.300 | 76.000 | 77.800 | 77.800 | 50,537 |
| 2026-01-20 | 75.800 | 77.400 | 75.000 | 76.800 | 76.800 | 39,188 |
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.