Gogolook Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-05 | 98.000 | 99.600 | 95.000 | 99.600 | 99.600 | 20,268 |
| 2025-05-02 | 93.000 | 98.500 | 93.000 | 98.500 | 98.500 | 13,059 |
| 2025-04-30 | 98.600 | 98.600 | 90.300 | 97.300 | 97.300 | 31,802 |
| 2025-04-29 | 105.00 | 105.00 | 95.300 | 100.00 | 100.00 | 17,295 |
| 2025-04-28 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | 0 |
| 2025-04-25 | 104.00 | 105.50 | 102.00 | 105.50 | 105.50 | 23,203 |
| 2025-04-24 | 104.00 | 104.00 | 102.00 | 104.00 | 104.00 | 8,056 |
| 2025-04-23 | 100.50 | 104.00 | 99.800 | 104.00 | 104.00 | 17,177 |
| 2025-04-22 | 94.300 | 98.000 | 94.300 | 98.000 | 98.000 | 7,018 |
| 2025-04-21 | 99.500 | 99.500 | 99.500 | 99.500 | 99.500 | 0 |
| 2025-04-18 | 100.00 | 100.00 | 97.000 | 99.500 | 99.500 | 9,040 |
| 2025-04-17 | 100.50 | 100.50 | 98.000 | 98.000 | 98.000 | 6,127 |
| 2025-04-16 | 104.00 | 104.00 | 99.500 | 99.500 | 99.500 | 5,157 |
| 2025-04-15 | 100.00 | 105.00 | 99.000 | 104.00 | 104.00 | 12,182 |
| 2025-04-14 | 105.50 | 105.50 | 95.900 | 104.50 | 104.50 | 10,426 |
| 2025-04-11 | 100.00 | 105.00 | 98.000 | 105.00 | 105.00 | 11,272 |
| 2025-04-10 | 102.00 | 103.00 | 100.00 | 103.00 | 103.00 | 7,628 |
| 2025-04-09 | 100.50 | 104.00 | 94.000 | 94.000 | 94.000 | 17,337 |
| 2025-04-08 | 110.00 | 110.00 | 101.00 | 104.00 | 104.00 | 45,147 |
| 2025-04-07 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 5,093 |
| 2025-04-02 | 122.00 | 125.00 | 122.00 | 124.00 | 124.00 | 6,092 |
| 2025-04-01 | 126.00 | 126.00 | 122.00 | 122.00 | 122.00 | 2,175 |
| 2025-03-31 | 123.00 | 123.00 | 120.00 | 122.00 | 122.00 | 15,091 |
| 2025-03-28 | 122.00 | 125.00 | 122.00 | 125.00 | 125.00 | 2,015 |
| 2025-03-27 | 122.00 | 124.50 | 122.00 | 124.50 | 124.50 | 5,081 |
| 2025-03-26 | 120.00 | 125.00 | 120.00 | 125.00 | 125.00 | 11,072 |
| 2025-03-25 | 126.00 | 126.00 | 122.00 | 126.00 | 126.00 | 9,035 |
| 2025-03-24 | 125.00 | 125.00 | 124.00 | 125.00 | 125.00 | 3,111 |
| 2025-03-21 | 130.00 | 130.00 | 124.00 | 125.00 | 125.00 | 17,034 |
| 2025-03-20 | 126.50 | 127.00 | 126.00 | 126.00 | 126.00 | 9,150 |
| 2025-03-19 | 130.50 | 130.50 | 125.50 | 125.50 | 125.50 | 11,243 |
| 2025-03-18 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 1,063 |
| 2025-03-17 | 129.50 | 129.50 | 129.50 | 129.50 | 129.50 | 1,047 |
| 2025-03-14 | 129.50 | 129.50 | 123.00 | 126.00 | 126.00 | 15,414 |
| 2025-03-13 | 134.50 | 134.50 | 134.50 | 134.50 | 134.50 | 1,035 |
| 2025-03-12 | 124.00 | 130.50 | 124.00 | 130.50 | 130.50 | 10,049 |
| 2025-03-11 | 126.50 | 126.50 | 126.50 | 126.50 | 126.50 | 2,057 |
| 2025-03-10 | 126.50 | 126.50 | 126.50 | 126.50 | 126.50 | 0 |
| 2025-03-07 | 127.00 | 127.00 | 126.50 | 126.50 | 126.50 | 2,252 |
| 2025-03-06 | 137.00 | 137.00 | 125.50 | 126.50 | 126.50 | 13,884 |
| 2025-03-05 | 131.00 | 131.50 | 130.00 | 131.50 | 131.50 | 7,037 |
| 2025-03-04 | 125.00 | 129.00 | 125.00 | 129.00 | 129.00 | 6,418 |
| 2025-03-03 | 137.00 | 137.00 | 132.50 | 132.50 | 132.50 | 5,263 |
| 2025-02-27 | 140.00 | 140.00 | 136.00 | 137.50 | 137.50 | 8,084 |
| 2025-02-26 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 0 |
| 2025-02-25 | 137.00 | 137.00 | 133.00 | 136.00 | 136.00 | 9,467 |
| 2025-02-24 | 135.00 | 140.00 | 130.00 | 138.50 | 138.50 | 33,424 |
| 2025-02-21 | 125.50 | 135.00 | 125.50 | 135.00 | 135.00 | 33,613 |
| 2025-02-20 | 118.50 | 124.50 | 117.00 | 124.50 | 124.50 | 14,730 |
| 2025-02-19 | 115.00 | 117.00 | 115.00 | 117.00 | 117.00 | 5,426 |
| 2025-02-18 | 112.50 | 115.00 | 112.50 | 115.00 | 115.00 | 3,258 |
| 2025-02-17 | 113.50 | 115.00 | 113.00 | 115.00 | 115.00 | 4,275 |
| 2025-02-14 | 114.50 | 115.00 | 114.00 | 115.00 | 115.00 | 5,053 |
| 2025-02-13 | 113.50 | 115.50 | 113.50 | 115.50 | 115.50 | 7,047 |
| 2025-02-12 | 113.00 | 114.00 | 109.50 | 114.00 | 114.00 | 13,271 |
| 2025-02-11 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 0 |
| 2025-02-10 | 115.00 | 115.00 | 107.50 | 113.00 | 113.00 | 19,045 |
| 2025-02-07 | 113.00 | 115.00 | 113.00 | 115.00 | 115.00 | 2,029 |
| 2025-02-06 | 111.50 | 115.00 | 111.50 | 115.00 | 115.00 | 6,089 |
| 2025-02-05 | 113.00 | 114.50 | 111.00 | 114.50 | 114.50 | 11,082 |
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.