Gogolook Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 81.000 | 81.000 | 79.700 | 79.700 | 79.700 | 43,021 |
| 2025-10-22 | 81.600 | 82.800 | 80.400 | 80.800 | 80.800 | 52,559 |
| 2025-10-21 | 81.100 | 83.900 | 81.100 | 81.500 | 81.500 | 100,157 |
| 2025-10-20 | 81.100 | 82.000 | 80.500 | 80.700 | 80.700 | 61,292 |
| 2025-10-17 | 80.000 | 81.800 | 79.700 | 80.900 | 80.900 | 68,219 |
| 2025-10-16 | 80.000 | 80.700 | 79.600 | 80.300 | 80.300 | 24,065 |
| 2025-10-15 | 79.600 | 80.600 | 78.300 | 80.100 | 80.100 | 78,593 |
| 2025-10-14 | 82.400 | 83.000 | 79.200 | 80.400 | 80.400 | 51,432 |
| 2025-10-13 | 78.500 | 83.500 | 78.500 | 80.500 | 80.500 | 310,227 |
| 2025-10-09 | 78.100 | 79.300 | 78.000 | 78.300 | 78.300 | 35,518 |
| 2025-10-08 | 76.100 | 78.900 | 76.000 | 78.900 | 78.900 | 33,201 |
| 2025-10-07 | 78.800 | 80.000 | 76.100 | 77.000 | 77.000 | 98,463 |
| 2025-10-03 | 81.100 | 81.100 | 77.500 | 78.000 | 78.000 | 62,060 |
| 2025-10-02 | 80.600 | 80.600 | 78.700 | 78.900 | 78.900 | 60,096 |
| 2025-10-01 | 79.300 | 82.000 | 79.300 | 80.000 | 80.000 | 134,158 |
| 2025-09-30 | 75.000 | 79.800 | 75.000 | 79.500 | 79.500 | 63,161 |
| 2025-09-29 | 75.100 | 75.100 | 75.100 | 75.100 | 75.100 | 0 |
| 2025-09-26 | 74.000 | 77.100 | 73.500 | 75.100 | 75.100 | 51,898 |
| 2025-09-25 | 75.000 | 76.900 | 75.000 | 75.100 | 75.100 | 36,655 |
| 2025-09-24 | 75.100 | 75.500 | 75.000 | 75.000 | 75.000 | 16,394 |
| 2025-09-23 | 76.100 | 76.100 | 74.800 | 75.500 | 75.500 | 81,002 |
| 2025-09-22 | 77.700 | 77.700 | 76.800 | 76.900 | 76.900 | 43,733 |
| 2025-09-19 | 77.500 | 77.900 | 77.500 | 77.700 | 77.700 | 18,112 |
| 2025-09-18 | 78.500 | 78.600 | 77.000 | 77.500 | 77.500 | 66,739 |
| 2025-09-17 | 81.400 | 81.400 | 76.700 | 78.600 | 78.600 | 114,545 |
| 2025-09-16 | 81.100 | 81.200 | 79.700 | 79.800 | 79.800 | 36,350 |
| 2025-09-15 | 81.400 | 81.500 | 79.000 | 80.100 | 80.100 | 41,421 |
| 2025-09-12 | 82.600 | 82.600 | 79.700 | 79.700 | 79.700 | 43,256 |
| 2025-09-11 | 83.400 | 84.400 | 81.000 | 81.300 | 81.300 | 102,477 |
| 2025-09-10 | 83.000 | 85.000 | 82.500 | 83.400 | 83.400 | 128,604 |
| 2025-09-09 | 80.500 | 84.700 | 80.500 | 82.200 | 82.200 | 293,571 |
| 2025-09-08 | 81.200 | 81.200 | 78.800 | 79.700 | 79.700 | 65,956 |
| 2025-09-05 | 78.300 | 80.800 | 78.100 | 80.600 | 80.600 | 67,824 |
| 2025-09-04 | 79.600 | 79.600 | 77.400 | 78.000 | 78.000 | 69,672 |
| 2025-09-03 | 77.400 | 80.100 | 76.900 | 79.600 | 79.600 | 56,773 |
| 2025-09-02 | 79.000 | 79.000 | 77.400 | 77.400 | 77.400 | 59,625 |
| 2025-09-01 | 85.100 | 85.100 | 79.500 | 79.500 | 79.500 | 124,626 |
| 2025-08-29 | 78.200 | 84.500 | 78.200 | 83.500 | 83.500 | 322,096 |
| 2025-08-28 | 79.700 | 80.200 | 77.600 | 77.900 | 77.900 | 82,237 |
| 2025-08-27 | 77.400 | 80.600 | 76.700 | 79.000 | 79.000 | 185,210 |
| 2025-08-26 | 75.000 | 77.000 | 74.000 | 76.200 | 76.200 | 84,405 |
| 2025-08-25 | 76.300 | 76.300 | 74.400 | 74.400 | 74.400 | 66,172 |
| 2025-08-22 | 77.300 | 78.500 | 75.600 | 75.800 | 75.800 | 82,082 |
| 2025-08-21 | 78.000 | 78.900 | 77.400 | 78.300 | 78.300 | 60,708 |
| 2025-08-20 | 80.200 | 80.200 | 76.800 | 78.000 | 78.000 | 107,521 |
| 2025-08-19 | 78.700 | 80.500 | 77.900 | 78.800 | 78.800 | 136,260 |
| 2025-08-18 | 79.000 | 79.800 | 77.700 | 77.800 | 77.800 | 107,630 |
| 2025-08-15 | 78.600 | 78.600 | 75.600 | 77.500 | 77.500 | 97,389 |
| 2025-08-14 | 75.500 | 79.300 | 75.500 | 77.400 | 77.400 | 172,050 |
| 2025-08-13 | 74.600 | 76.200 | 74.200 | 75.400 | 75.400 | 98,502 |
| 2025-08-12 | 74.000 | 76.200 | 74.000 | 75.500 | 75.500 | 96,732 |
| 2025-08-11 | 74.000 | 75.600 | 72.500 | 73.600 | 73.600 | 134,428 |
| 2025-08-08 | 73.100 | 73.600 | 72.400 | 72.900 | 72.900 | 35,765 |
| 2025-08-07 | 73.100 | 73.400 | 72.200 | 72.800 | 72.800 | 56,562 |
| 2025-08-06 | 72.500 | 74.300 | 72.500 | 73.400 | 73.400 | 45,196 |
| 2025-08-05 | 72.500 | 73.600 | 72.500 | 72.700 | 72.700 | 36,186 |
| 2025-08-04 | 73.900 | 73.900 | 72.200 | 72.300 | 72.300 | 69,199 |
| 2025-08-01 | 72.200 | 74.800 | 72.000 | 74.400 | 74.400 | 132,649 |
| 2025-07-31 | 71.600 | 73.400 | 71.300 | 72.300 | 72.300 | 129,100 |
| 2025-07-30 | 71.900 | 72.500 | 70.100 | 71.300 | 71.300 | 159,991 |
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.