Gogolook Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 0 |
| 2025-02-03 | 117.50 | 118.00 | 113.00 | 113.00 | 113.00 | 6,127 |
| 2025-01-22 | 116.00 | 117.00 | 115.00 | 117.00 | 117.00 | 3,390 |
| 2025-01-21 | 116.50 | 116.50 | 116.50 | 116.50 | 116.50 | 0 |
| 2025-01-20 | 114.50 | 116.50 | 113.00 | 116.50 | 116.50 | 6,137 |
| 2025-01-17 | 118.50 | 118.50 | 118.50 | 118.50 | 118.50 | 0 |
| 2025-01-16 | 118.50 | 118.50 | 118.50 | 118.50 | 118.50 | 0 |
| 2025-01-15 | 114.00 | 118.50 | 113.50 | 118.50 | 118.50 | 6,179 |
| 2025-01-14 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 2,066 |
| 2025-01-13 | 117.00 | 117.50 | 111.50 | 116.00 | 116.00 | 17,334 |
| 2025-01-10 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 1,058 |
| 2025-01-09 | 120.00 | 122.50 | 118.50 | 122.50 | 122.50 | 7,162 |
| 2025-01-08 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 0 |
| 2025-01-07 | 126.00 | 129.00 | 123.00 | 123.00 | 123.00 | 12,213 |
| 2025-01-06 | 118.50 | 125.00 | 118.50 | 123.00 | 123.00 | 7,689 |
| 2025-01-03 | 118.50 | 118.50 | 118.50 | 118.50 | 118.50 | 1,000 |
| 2025-01-02 | 118.50 | 118.50 | 117.00 | 118.50 | 118.50 | 11,000 |
| 2024-12-31 | 123.00 | 123.00 | 118.50 | 118.50 | 118.50 | 6,202 |
| 2024-12-30 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 3,023 |
| 2024-12-27 | 124.00 | 125.00 | 124.00 | 125.00 | 125.00 | 2,000 |
| 2024-12-26 | 120.00 | 124.00 | 120.00 | 123.00 | 123.00 | 5,010 |
| 2024-12-25 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 2,032 |
| 2024-12-24 | 124.50 | 125.00 | 124.50 | 125.00 | 125.00 | 4,100 |
| 2024-12-23 | 120.00 | 125.00 | 120.00 | 125.00 | 125.00 | 5,085 |
| 2024-12-20 | 128.00 | 128.00 | 120.00 | 125.00 | 125.00 | 26,110 |
| 2024-12-19 | 130.00 | 132.50 | 128.00 | 128.00 | 128.00 | 11,018 |
| 2024-12-18 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0 |
| 2024-12-17 | 133.00 | 135.00 | 133.00 | 135.00 | 135.00 | 5,010 |
| 2024-12-16 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 1,010 |
| 2024-12-13 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 1,013 |
| 2024-12-12 | 135.00 | 135.00 | 133.00 | 133.00 | 133.00 | 5,023 |
| 2024-12-11 | 138.00 | 138.00 | 135.00 | 135.00 | 135.00 | 13,021 |
| 2024-12-10 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 1,000 |
| 2024-12-09 | 138.00 | 138.00 | 135.00 | 138.00 | 138.00 | 6,000 |
| 2024-12-06 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 1,060 |
| 2024-12-05 | 138.50 | 138.50 | 138.00 | 138.00 | 138.00 | 2,004 |
| 2024-12-04 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 1,005 |
| 2024-12-03 | 139.50 | 144.00 | 139.50 | 143.00 | 143.00 | 6,000 |
| 2024-12-02 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 3,002 |
| 2024-11-29 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 1,000 |
| 2024-11-28 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 1,000 |
| 2024-11-27 | 148.50 | 148.50 | 145.00 | 145.00 | 145.00 | 4,000 |
| 2024-11-26 | 148.50 | 148.50 | 148.50 | 148.50 | 148.50 | 1,000 |
| 2024-11-25 | 147.00 | 147.00 | 145.00 | 145.00 | 145.00 | 7,000 |
| 2024-11-22 | 140.50 | 144.50 | 137.00 | 144.50 | 144.50 | 5,000 |
| 2024-11-21 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 3,000 |
| 2024-11-20 | 139.00 | 143.50 | 139.00 | 142.00 | 142.00 | 3,000 |
| 2024-11-19 | 140.00 | 142.00 | 140.00 | 142.00 | 142.00 | 5,000 |
| 2024-11-18 | 140.00 | 140.00 | 138.50 | 138.50 | 138.50 | 11,035 |
| 2024-11-15 | 135.00 | 140.00 | 135.00 | 140.00 | 140.00 | 62,000 |
| 2024-11-14 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 1,000 |
| 2024-11-13 | 143.50 | 143.50 | 143.50 | 143.50 | 143.50 | 1,000 |
| 2024-11-12 | 140.00 | 143.50 | 139.00 | 143.50 | 143.50 | 5,001 |
| 2024-11-11 | 144.00 | 149.00 | 138.00 | 149.00 | 149.00 | 11,000 |
| 2024-11-08 | 147.50 | 149.50 | 146.00 | 146.00 | 146.00 | 3,050 |
| 2024-11-07 | 146.00 | 148.00 | 146.00 | 148.00 | 148.00 | 2,000 |
| 2024-11-06 | 149.50 | 149.50 | 149.00 | 149.00 | 149.00 | 7,000 |
| 2024-11-05 | 146.50 | 149.50 | 146.50 | 149.50 | 149.50 | 10,000 |
| 2024-11-04 | 146.00 | 149.00 | 146.00 | 149.00 | 149.00 | 2,041 |
| 2024-11-01 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
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.