Gogolook Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 72.400 | 73.300 | 71.200 | 71.300 | 71.300 | 159,959 |
| 2025-07-28 | 75.800 | 75.800 | 72.300 | 72.700 | 72.700 | 233,595 |
| 2025-07-25 | 75.800 | 76.000 | 74.700 | 75.400 | 75.400 | 92,903 |
| 2025-07-24 | 76.600 | 77.900 | 75.700 | 76.400 | 76.400 | 146,341 |
| 2025-07-23 | 78.700 | 79.300 | 75.600 | 76.400 | 76.400 | 292,900 |
| 2025-07-22 | 81.000 | 81.800 | 77.000 | 77.400 | 77.400 | 290,285 |
| 2025-07-21 | 82.000 | 82.000 | 80.500 | 81.500 | 81.500 | 94,974 |
| 2025-07-18 | 83.900 | 83.900 | 81.700 | 82.000 | 82.000 | 117,942 |
| 2025-07-17 | 83.300 | 85.500 | 82.500 | 82.800 | 82.800 | 203,871 |
| 2025-07-16 | 83.500 | 83.800 | 82.600 | 83.100 | 83.100 | 73,268 |
| 2025-07-15 | 84.000 | 86.700 | 82.000 | 83.500 | 83.500 | 170,273 |
| 2025-07-14 | 85.600 | 85.600 | 83.400 | 83.400 | 83.400 | 49,568 |
| 2025-07-11 | 85.900 | 88.700 | 85.300 | 85.400 | 85.400 | 127,663 |
| 2025-07-10 | 87.000 | 88.000 | 85.200 | 85.200 | 85.200 | 91,563 |
| 2025-07-09 | 84.100 | 89.900 | 84.100 | 87.500 | 87.500 | 244,995 |
| 2025-07-08 | 85.200 | 85.200 | 82.500 | 83.900 | 83.900 | 69,826 |
| 2025-07-07 | 81.900 | 85.300 | 80.800 | 84.700 | 84.700 | 108,329 |
| 2025-07-04 | 84.900 | 85.400 | 81.800 | 81.800 | 81.800 | 157,513 |
| 2025-07-03 | 81.000 | 87.500 | 80.400 | 85.100 | 85.100 | 791,518 |
| 2025-07-02 | 78.600 | 80.600 | 78.500 | 80.000 | 80.000 | 99,803 |
| 2025-07-01 | 79.000 | 81.200 | 78.500 | 78.500 | 78.500 | 86,517 |
| 2025-06-30 | 80.400 | 80.400 | 78.800 | 78.800 | 78.800 | 139,042 |
| 2025-06-27 | 82.100 | 82.300 | 80.600 | 80.600 | 80.600 | 144,129 |
| 2025-06-26 | 83.900 | 85.300 | 82.200 | 82.600 | 82.600 | 195,042 |
| 2025-06-25 | 83.200 | 83.300 | 82.700 | 82.900 | 82.900 | 57,786 |
| 2025-06-24 | 85.200 | 85.200 | 82.500 | 84.100 | 84.100 | 100,385 |
| 2025-06-23 | 86.000 | 86.000 | 83.400 | 84.400 | 84.400 | 99,356 |
| 2025-06-20 | 85.000 | 85.000 | 82.100 | 84.500 | 84.500 | 98,097 |
| 2025-06-19 | 83.600 | 87.300 | 83.600 | 86.000 | 86.000 | 111,018 |
| 2025-06-18 | 84.000 | 84.000 | 82.800 | 83.600 | 83.600 | 72,065 |
| 2025-06-17 | 85.000 | 85.000 | 83.900 | 84.000 | 84.000 | 33,146 |
| 2025-06-16 | 84.600 | 85.000 | 83.600 | 84.800 | 84.800 | 55,495 |
| 2025-06-13 | 85.600 | 86.600 | 85.000 | 85.500 | 85.500 | 43,502 |
| 2025-06-12 | 85.700 | 86.600 | 84.000 | 86.600 | 86.600 | 107,774 |
| 2025-06-11 | 88.600 | 88.600 | 85.000 | 85.800 | 85.800 | 219,087 |
| 2025-06-10 | 88.500 | 89.400 | 88.000 | 88.600 | 88.600 | 77,057 |
| 2025-06-09 | 88.200 | 88.700 | 86.500 | 88.500 | 88.500 | 80,510 |
| 2025-06-06 | 85.800 | 88.300 | 85.000 | 87.900 | 87.900 | 257,482 |
| 2025-06-05 | 89.700 | 89.700 | 85.000 | 85.100 | 85.100 | 182,261 |
| 2025-06-04 | 88.000 | 89.500 | 87.100 | 88.800 | 88.800 | 94,486 |
| 2025-06-03 | 90.800 | 91.100 | 85.500 | 86.900 | 86.900 | 234,824 |
| 2025-06-02 | 90.700 | 93.000 | 89.600 | 90.500 | 90.500 | 157,786 |
| 2025-05-29 | 93.700 | 96.000 | 90.100 | 90.700 | 90.700 | 333,969 |
| 2025-05-28 | 98.000 | 99.800 | 93.700 | 94.000 | 94.000 | 447,006 |
| 2025-05-27 | 99.900 | 102.50 | 92.000 | 99.900 | 99.900 | 708,245 |
| 2025-05-26 | 92.100 | 98.500 | 91.800 | 98.500 | 98.500 | 794,919 |
| 2025-05-23 | 82.000 | 89.600 | 82.000 | 89.600 | 89.600 | 600,693 |
| 2025-05-22 | 81.300 | 83.500 | 81.300 | 81.500 | 81.500 | 334,159 |
| 2025-05-21 | 79.100 | 84.400 | 78.500 | 83.300 | 83.300 | 842,738 |
| 2025-05-20 | 77.600 | 84.300 | 77.100 | 81.700 | 81.700 | 1,408,628 |
| 2025-05-19 | 84.300 | 84.300 | 84.300 | 84.300 | 84.300 | 89,316 |
| 2025-05-16 | 93.600 | 93.600 | 93.600 | 93.600 | 93.600 | 121,670 |
| 2025-05-15 | 99.900 | 104.00 | 99.900 | 104.00 | 104.00 | 25,733 |
| 2025-05-14 | 99.600 | 99.800 | 98.600 | 99.800 | 99.800 | 20,169 |
| 2025-05-13 | 94.000 | 99.800 | 93.000 | 99.800 | 99.800 | 12,172 |
| 2025-05-12 | 97.500 | 98.500 | 96.400 | 98.100 | 98.100 | 14,481 |
| 2025-05-09 | 98.000 | 99.500 | 95.000 | 99.500 | 99.500 | 10,164 |
| 2025-05-08 | 98.000 | 102.00 | 98.000 | 100.50 | 100.50 | 7,360 |
| 2025-05-07 | 98.100 | 106.00 | 98.000 | 98.000 | 98.000 | 36,193 |
| 2025-05-06 | 99.500 | 99.500 | 93.400 | 98.800 | 98.800 | 18,075 |
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.