Gogolook Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 3,000 |
| 2024-10-29 | 148.00 | 148.00 | 143.00 | 147.50 | 147.50 | 4,006 |
| 2024-10-28 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | 0 |
| 2024-10-25 | 150.00 | 151.00 | 149.50 | 151.00 | 151.00 | 6,005 |
| 2024-10-24 | 150.00 | 151.00 | 145.00 | 146.00 | 146.00 | 15,043 |
| 2024-10-23 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 2,032 |
| 2024-10-22 | 164.00 | 167.00 | 152.00 | 160.00 | 160.00 | 19,050 |
| 2024-10-21 | 168.50 | 174.00 | 163.00 | 167.50 | 167.50 | 16,481 |
| 2024-10-18 | 164.00 | 170.00 | 161.50 | 164.00 | 164.00 | 29,720 |
| 2024-10-17 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | 0 |
| 2024-10-16 | 153.00 | 157.00 | 153.00 | 157.00 | 157.00 | 11,120 |
| 2024-10-15 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2024-10-14 | 150.00 | 155.00 | 150.00 | 153.00 | 153.00 | 7,000 |
| 2024-10-11 | 145.00 | 147.00 | 145.00 | 147.00 | 147.00 | 3,000 |
| 2024-10-09 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 0 |
| 2024-10-08 | 147.00 | 147.50 | 147.00 | 147.00 | 147.00 | 3,000 |
| 2024-10-07 | 145.50 | 152.00 | 145.50 | 152.00 | 152.00 | 2,119 |
| 2024-10-04 | 155.50 | 155.50 | 154.00 | 154.00 | 154.00 | 14,000 |
| 2024-10-01 | 155.00 | 156.00 | 155.00 | 156.00 | 156.00 | 11,119 |
| 2024-09-30 | 150.00 | 155.00 | 150.00 | 152.50 | 152.50 | 10,000 |
| 2024-09-27 | 149.00 | 150.00 | 149.00 | 150.00 | 150.00 | 5,144 |
| 2024-09-26 | 142.00 | 142.00 | 141.50 | 141.50 | 141.50 | 6,119 |
| 2024-09-25 | 145.50 | 145.50 | 141.50 | 141.50 | 141.50 | 5,069 |
| 2024-09-24 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 1,000 |
| 2024-09-23 | 139.50 | 140.00 | 139.00 | 139.00 | 139.00 | 5,001 |
| 2024-09-20 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 1,010 |
| 2024-09-19 | 135.00 | 139.50 | 135.00 | 139.50 | 139.50 | 2,150 |
| 2024-09-18 | 139.50 | 139.50 | 139.50 | 139.50 | 139.50 | 0 |
| 2024-09-16 | 139.50 | 139.50 | 139.50 | 139.50 | 139.50 | 1,000 |
| 2024-09-13 | 131.50 | 139.50 | 130.00 | 139.50 | 139.50 | 7,290 |
| 2024-09-12 | 140.00 | 140.00 | 128.00 | 134.00 | 134.00 | 18,042 |
| 2024-09-11 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 1,000 |
| 2024-09-10 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 0 |
| 2024-09-09 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 0 |
| 2024-09-06 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 0 |
| 2024-09-05 | 141.00 | 141.00 | 132.50 | 139.00 | 139.00 | 5,215 |
| 2024-09-04 | 136.50 | 140.00 | 136.00 | 136.50 | 136.50 | 4,000 |
| 2024-09-03 | 144.50 | 144.50 | 144.50 | 144.50 | 144.50 | 0 |
| 2024-09-02 | 144.50 | 144.50 | 144.50 | 144.50 | 144.50 | 0 |
| 2024-08-30 | 144.50 | 144.50 | 144.50 | 144.50 | 144.50 | 1,000 |
| 2024-08-29 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 2,000 |
| 2024-08-28 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 1,112 |
| 2024-08-27 | 141.00 | 142.00 | 141.00 | 142.00 | 142.00 | 3,012 |
| 2024-08-26 | 143.00 | 147.50 | 142.00 | 142.00 | 142.00 | 4,028 |
| 2024-08-23 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 1,000 |
| 2024-08-22 | 146.50 | 146.50 | 146.00 | 146.00 | 146.00 | 2,000 |
| 2024-08-21 | 150.00 | 150.00 | 146.00 | 146.00 | 146.00 | 4,010 |
| 2024-08-20 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | 1,114 |
| 2024-08-19 | 142.00 | 145.50 | 141.50 | 141.50 | 141.50 | 4,015 |
| 2024-08-16 | 146.50 | 146.50 | 146.50 | 146.50 | 146.50 | 3,000 |
| 2024-08-15 | 147.00 | 147.00 | 146.50 | 146.50 | 146.50 | 2,034 |
| 2024-08-14 | 147.50 | 148.50 | 143.00 | 143.00 | 143.00 | 4,000 |
| 2024-08-13 | 149.50 | 149.50 | 147.00 | 147.50 | 147.50 | 3,000 |
| 2024-08-12 | 149.50 | 156.00 | 147.00 | 147.00 | 147.00 | 11,000 |
| 2024-08-09 | 149.50 | 154.50 | 149.50 | 154.00 | 154.00 | 4,000 |
| 2024-08-08 | 149.50 | 156.00 | 149.00 | 149.00 | 149.00 | 13,000 |
| 2024-08-07 | 145.00 | 149.00 | 144.50 | 149.00 | 149.00 | 12,000 |
| 2024-08-06 | 142.00 | 155.00 | 132.00 | 151.50 | 151.50 | 13,000 |
| 2024-08-05 | 141.00 | 147.50 | 134.50 | 146.00 | 146.00 | 13,000 |
| 2024-08-02 | 148.50 | 148.50 | 147.50 | 147.50 | 147.50 | 2,000 |
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.