Gogolook Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 136.00 | 141.00 | 135.00 | 139.00 | 139.00 | 277,756 |
| 2026-10-16 | 134.00 | 139.00 | 133.00 | 138.00 | 138.00 | 278,263 |
| 2026-10-15 | 135.00 | 135.00 | 130.50 | 131.50 | 131.50 | 190,042 |
| 2026-10-14 | 137.00 | 137.00 | 135.00 | 137.00 | 137.00 | 199,000 |
| 2026-10-13 | 136.00 | 141.00 | 135.50 | 137.50 | 137.50 | 501,001 |
| 2026-10-12 | 137.50 | 137.50 | 133.00 | 136.00 | 136.00 | 169,003 |
| 2026-10-08 | 141.50 | 142.00 | 135.50 | 136.50 | 136.50 | 277,020 |
| 2026-10-07 | 143.00 | 143.00 | 136.00 | 138.00 | 138.00 | 543,014 |
| 2026-10-06 | 147.00 | 147.50 | 142.50 | 143.00 | 143.00 | 334,035 |
| 2026-10-05 | 151.00 | 152.00 | 144.00 | 147.50 | 147.50 | 417,113 |
| 2026-10-02 | 155.50 | 155.50 | 149.00 | 150.00 | 150.00 | 465,092 |
| 2026-10-01 | 160.50 | 160.50 | 155.00 | 155.00 | 155.00 | 383,125 |
| 2026-09-30 | 162.50 | 163.50 | 156.00 | 159.00 | 159.00 | 545,071 |
| 2026-09-29 | 173.00 | 175.00 | 162.00 | 162.50 | 162.50 | 723,335 |
| 2026-09-24 | 170.00 | 183.00 | 167.50 | 176.50 | 176.50 | 1,126,297 |
| 2026-09-23 | 170.50 | 176.50 | 167.50 | 168.50 | 168.50 | 1,332,313 |
| 2026-09-22 | 167.00 | 170.50 | 161.50 | 169.50 | 169.50 | 2,959,207 |
| 2026-09-21 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 313,047 |
| 2026-09-18 | 131.50 | 141.00 | 131.50 | 141.00 | 141.00 | 917,000 |
| 2026-09-17 | 126.00 | 128.50 | 125.50 | 128.50 | 128.50 | 66,030 |
| 2026-09-16 | 124.50 | 125.50 | 123.00 | 125.50 | 125.50 | 22,030 |
| 2026-09-15 | 124.00 | 126.00 | 122.50 | 124.50 | 124.50 | 65,000 |
| 2026-09-14 | 120.50 | 125.00 | 120.50 | 124.00 | 124.00 | 58,000 |
| 2026-09-11 | 125.50 | 126.50 | 121.00 | 121.00 | 121.00 | 86,133 |
| 2026-09-10 | 126.50 | 127.00 | 125.00 | 126.50 | 126.50 | 68,000 |
| 2026-09-09 | 126.00 | 128.00 | 125.00 | 128.00 | 128.00 | 54,035 |
| 2026-09-08 | 126.00 | 128.00 | 125.00 | 127.00 | 127.00 | 57,036 |
| 2026-09-07 | 124.50 | 126.00 | 122.50 | 126.00 | 126.00 | 80,000 |
| 2026-09-04 | 123.00 | 125.00 | 122.50 | 125.00 | 125.00 | 33,000 |
| 2026-09-03 | 124.00 | 125.00 | 122.50 | 124.00 | 124.00 | 45,000 |
| 2026-09-02 | 127.50 | 127.50 | 122.50 | 124.00 | 124.00 | 112,001 |
| 2026-09-01 | 127.50 | 128.50 | 126.00 | 127.00 | 127.00 | 36,001 |
| 2026-08-31 | 127.00 | 129.00 | 125.50 | 127.50 | 127.50 | 69,000 |
| 2026-08-28 | 127.00 | 129.50 | 126.00 | 129.50 | 129.50 | 92,016 |
| 2026-08-27 | 126.50 | 127.00 | 125.00 | 127.00 | 127.00 | 51,000 |
| 2026-08-26 | 125.50 | 127.00 | 124.50 | 126.00 | 126.00 | 65,000 |
| 2026-08-25 | 125.50 | 125.50 | 123.00 | 125.00 | 125.00 | 31,115 |
| 2026-08-24 | 129.50 | 129.50 | 124.50 | 126.00 | 126.00 | 54,000 |
| 2026-08-21 | 126.00 | 129.00 | 125.50 | 126.50 | 126.50 | 54,384 |
| 2026-08-20 | 130.50 | 130.50 | 125.00 | 126.50 | 126.50 | 84,000 |
| 2026-08-19 | 132.00 | 133.50 | 130.00 | 130.50 | 130.50 | 82,000 |
| 2026-08-18 | 134.50 | 134.50 | 131.00 | 133.50 | 133.50 | 40,000 |
| 2026-08-17 | 130.00 | 137.00 | 128.00 | 134.50 | 134.50 | 187,020 |
| 2026-08-14 | 131.00 | 135.00 | 129.50 | 132.00 | 132.00 | 134,100 |
| 2026-08-13 | 133.00 | 135.50 | 128.00 | 130.00 | 130.00 | 141,000 |
| 2026-08-12 | 128.50 | 130.50 | 128.00 | 130.00 | 130.00 | 66,022 |
| 2026-08-11 | 129.50 | 132.00 | 126.00 | 128.00 | 128.00 | 100,000 |
| 2026-08-10 | 121.00 | 131.50 | 121.00 | 127.50 | 127.50 | 157,080 |
| 2026-08-07 | 123.00 | 123.00 | 120.00 | 120.50 | 120.50 | 41,050 |
| 2026-08-06 | 123.00 | 123.50 | 119.50 | 123.50 | 123.50 | 112,050 |
| 2026-08-05 | 121.00 | 123.50 | 120.50 | 123.00 | 123.00 | 85,000 |
| 2026-08-04 | 123.50 | 123.50 | 118.50 | 120.50 | 120.50 | 138,000 |
| 2026-08-03 | 121.00 | 123.00 | 119.00 | 123.00 | 123.00 | 98,000 |
| 2026-07-31 | 120.50 | 123.50 | 117.00 | 121.00 | 121.00 | 225,000 |
| 2026-07-30 | 111.00 | 120.00 | 110.00 | 120.00 | 120.00 | 77,156 |
| 2026-07-29 | 115.50 | 115.50 | 108.50 | 113.50 | 113.50 | 162,000 |
| 2026-07-28 | 117.00 | 117.50 | 113.00 | 115.00 | 115.00 | 119,021 |
| 2026-07-27 | 122.00 | 122.00 | 117.50 | 120.50 | 120.50 | 62,200 |
| 2026-07-24 | 117.50 | 120.00 | 116.00 | 118.50 | 118.50 | 68,000 |
| 2026-07-23 | 120.50 | 121.50 | 118.50 | 119.00 | 119.00 | 97,185 |
Page 1 of 3 · 126 trading daysOlder →
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.