Gogolook Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 76.100 | 79.900 | 75.600 | 76.900 | 76.900 | 25,369 |
| 2026-01-16 | 76.000 | 76.000 | 74.200 | 75.500 | 75.500 | 34,406 |
| 2026-01-15 | 74.000 | 76.000 | 73.100 | 76.000 | 76.000 | 33,268 |
| 2026-01-14 | 74.700 | 74.700 | 73.000 | 74.000 | 74.000 | 29,442 |
| 2026-01-13 | 74.700 | 74.800 | 70.000 | 74.700 | 74.700 | 51,754 |
| 2026-01-12 | 75.500 | 75.500 | 73.800 | 74.800 | 74.800 | 23,117 |
| 2026-01-09 | 75.100 | 77.600 | 73.300 | 73.500 | 73.500 | 47,592 |
| 2026-01-08 | 75.100 | 76.600 | 74.800 | 75.000 | 75.000 | 29,535 |
| 2026-01-07 | 76.000 | 76.000 | 75.200 | 75.500 | 75.500 | 16,002 |
| 2026-01-06 | 76.700 | 76.800 | 75.600 | 76.000 | 76.000 | 66,215 |
| 2026-01-05 | 76.000 | 76.600 | 75.000 | 76.400 | 76.400 | 101,176 |
| 2026-01-02 | 76.700 | 76.900 | 75.700 | 75.900 | 75.900 | 72,893 |
| 2025-12-31 | 77.000 | 77.300 | 75.900 | 77.000 | 77.000 | 62,849 |
| 2025-12-30 | 76.800 | 77.500 | 75.000 | 77.200 | 77.200 | 39,389 |
| 2025-12-29 | 76.000 | 76.800 | 75.100 | 76.800 | 76.800 | 36,414 |
| 2025-12-26 | 76.100 | 77.700 | 75.100 | 76.300 | 76.300 | 18,109 |
| 2025-12-24 | 76.100 | 76.100 | 75.000 | 76.100 | 76.100 | 18,823 |
| 2025-12-23 | 77.200 | 77.500 | 76.000 | 76.000 | 76.000 | 18,713 |
| 2025-12-22 | 76.600 | 77.200 | 76.500 | 77.200 | 77.200 | 25,062 |
| 2025-12-19 | 76.400 | 77.800 | 76.400 | 76.600 | 76.600 | 5,030 |
| 2025-12-18 | 76.100 | 78.000 | 76.100 | 76.300 | 76.300 | 10,059 |
| 2025-12-17 | 76.400 | 78.300 | 76.000 | 76.000 | 76.000 | 21,188 |
| 2025-12-16 | 78.100 | 79.100 | 75.800 | 76.100 | 76.100 | 36,192 |
| 2025-12-15 | 80.000 | 80.000 | 78.000 | 78.600 | 78.600 | 20,109 |
| 2025-12-12 | 79.700 | 80.000 | 78.800 | 80.000 | 80.000 | 23,264 |
| 2025-12-11 | 76.500 | 81.800 | 76.500 | 79.800 | 79.800 | 47,463 |
| 2025-12-10 | 75.700 | 78.300 | 75.700 | 77.700 | 77.700 | 15,340 |
| 2025-12-09 | 75.200 | 76.900 | 75.100 | 76.500 | 76.500 | 8,005 |
| 2025-12-08 | 78.200 | 78.200 | 76.500 | 76.500 | 76.500 | 31,526 |
| 2025-12-05 | 79.900 | 79.900 | 78.000 | 78.500 | 78.500 | 9,032 |
| 2025-12-04 | 81.900 | 82.100 | 79.100 | 79.100 | 79.100 | 29,111 |
| 2025-12-03 | 81.300 | 81.400 | 80.000 | 80.900 | 80.900 | 23,102 |
| 2025-12-02 | 80.600 | 82.100 | 80.600 | 81.400 | 81.400 | 51,095 |
| 2025-12-01 | 81.200 | 81.200 | 78.400 | 81.200 | 81.200 | 53,828 |
| 2025-11-28 | 81.000 | 82.000 | 80.000 | 81.000 | 81.000 | 37,635 |
| 2025-11-27 | 80.800 | 81.200 | 80.700 | 81.200 | 81.200 | 23,809 |
| 2025-11-26 | 81.600 | 81.600 | 78.500 | 81.200 | 81.200 | 85,597 |
| 2025-11-25 | 80.000 | 81.900 | 79.600 | 81.000 | 81.000 | 162,184 |
| 2025-11-24 | 78.100 | 80.500 | 77.000 | 79.500 | 79.500 | 97,083 |
| 2025-11-21 | 75.500 | 78.200 | 75.500 | 77.500 | 77.500 | 47,129 |
| 2025-11-20 | 75.700 | 77.900 | 75.300 | 77.000 | 77.000 | 68,390 |
| 2025-11-19 | 78.000 | 79.500 | 74.500 | 77.000 | 77.000 | 149,417 |
| 2025-11-18 | 72.300 | 78.000 | 72.000 | 76.500 | 76.500 | 198,812 |
| 2025-11-17 | 71.500 | 73.500 | 70.800 | 71.900 | 71.900 | 106,782 |
| 2025-11-14 | 68.900 | 71.400 | 67.500 | 71.100 | 71.100 | 106,327 |
| 2025-11-13 | 69.200 | 70.900 | 67.600 | 70.400 | 70.400 | 117,842 |
| 2025-11-12 | 69.000 | 69.200 | 68.500 | 69.200 | 69.200 | 48,176 |
| 2025-11-11 | 72.100 | 73.100 | 69.100 | 69.100 | 69.100 | 113,439 |
| 2025-11-10 | 73.100 | 73.100 | 65.800 | 69.900 | 69.900 | 478,873 |
| 2025-11-07 | 72.100 | 73.100 | 72.000 | 73.100 | 73.100 | 45,830 |
| 2025-11-06 | 73.500 | 74.000 | 73.000 | 73.800 | 73.800 | 21,088 |
| 2025-11-05 | 74.100 | 74.900 | 72.800 | 74.900 | 74.900 | 103,415 |
| 2025-11-04 | 75.600 | 76.500 | 75.100 | 75.100 | 75.100 | 62,331 |
| 2025-11-03 | 75.300 | 75.800 | 74.200 | 75.500 | 75.500 | 23,018 |
| 2025-10-31 | 75.800 | 76.100 | 75.100 | 75.300 | 75.300 | 22,443 |
| 2025-10-30 | 77.100 | 77.100 | 74.200 | 75.800 | 75.800 | 72,688 |
| 2025-10-29 | 76.600 | 78.100 | 76.600 | 78.100 | 78.100 | 29,773 |
| 2025-10-28 | 78.100 | 78.100 | 77.200 | 77.300 | 77.300 | 40,186 |
| 2025-10-27 | 79.800 | 81.700 | 78.000 | 79.100 | 79.100 | 49,943 |
| 2025-10-23 | 81.000 | 81.000 | 79.700 | 79.700 | 79.700 | 43,021 |
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.