GOMAJI Corp. LTD historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	26.650	26.650	26.650	26.650	26.650	1,000
2024-07-31	27.900	27.900	26.600	27.000	27.000	15,000
2024-07-30	27.850	28.200	27.350	27.850	27.850	20,000
2024-07-29	30.000	30.000	29.600	29.600	29.600	3,000
2024-07-26	27.500	29.000	27.200	29.000	29.000	17,000
2024-07-23	28.250	28.950	27.800	28.200	28.200	29,000
2024-07-22	29.750	29.800	28.250	28.300	28.300	85,000
2024-07-19	27.950	30.700	27.950	30.700	30.700	194,000
2024-07-18	27.750	27.950	27.750	27.950	27.950	17,000
2024-07-17	28.200	28.200	27.100	27.950	27.950	12,000
2024-07-16	27.100	27.600	27.000	27.600	27.600	5,000
2024-07-15	28.300	28.300	27.450	27.750	27.750	9,000
2024-07-12	27.100	27.450	27.100	27.450	27.450	3,000
2024-07-11	27.800	27.800	26.900	27.200	27.200	12,000
2024-07-10	27.600	27.600	27.550	27.550	27.550	3,000
2024-07-09	26.850	27.600	26.850	27.400	27.400	10,000
2024-07-08	26.750	28.150	26.500	27.650	27.650	49,000
2024-07-05	28.000	29.800	26.000	29.800	29.800	44,000
2024-07-04	27.650	28.450	27.100	27.100	27.100	7,000
2024-07-03	27.150	27.550	27.000	27.550	27.550	21,000
2024-07-02	27.150	27.150	27.150	27.150	27.150	1,000
2024-07-01	27.350	27.350	26.700	27.100	27.100	7,000
2024-06-28	26.650	26.650	26.650	26.650	26.650	1,000
2024-06-27	27.300	27.300	26.800	26.800	26.800	2,000
2024-06-26	26.700	27.600	26.600	27.300	27.300	7,000
2024-06-25	26.900	27.750	26.050	27.650	27.650	11,000
2024-06-24	27.700	27.700	27.700	27.700	27.700	0
2024-06-21	27.700	27.700	27.450	27.700	27.700	12,000
2024-06-20	27.000	27.900	26.900	27.550	27.550	13,000
2024-06-19	28.150	28.550	27.300	27.800	27.800	6,000
2024-06-18	27.550	27.550	27.150	27.200	27.200	4,000
2024-06-17	27.000	27.450	26.800	26.800	26.800	4,000
2024-06-14	27.750	27.750	26.700	27.300	27.300	3,000
2024-06-13	26.500	29.800	26.500	29.800	29.800	10,000
2024-06-12	27.100	27.100	27.100	27.100	27.100	0
2024-06-11	27.250	27.250	26.400	27.100	27.100	6,000
2024-06-07	27.200	27.200	27.200	27.200	27.200	1,000
2024-06-06	26.200	26.600	26.000	26.500	26.500	6,000
2024-06-05	26.250	27.650	26.150	26.200	26.200	17,000
2024-06-04	26.700	27.900	26.400	26.400	26.400	26,000
2024-06-03	26.100	26.200	26.100	26.200	26.200	2,000
2024-05-31	26.400	29.250	26.400	29.250	29.250	5,000
2024-05-30	25.950	26.750	25.950	26.600	26.600	7,000
2024-05-29	26.150	26.150	26.000	26.000	26.000	4,000
2024-05-28	26.450	26.850	26.100	26.100	26.100	10,000
2024-05-27	26.150	26.350	25.950	26.350	26.350	7,000
2024-05-24	25.150	26.150	25.150	26.150	26.150	6,000
2024-05-23	25.400	26.500	25.400	25.900	25.900	18,000
2024-05-22	26.000	26.150	26.000	26.150	26.150	5,000
2024-05-21	26.500	26.500	25.500	26.150	26.150	52,000
2024-05-20	27.800	27.950	26.700	26.800	26.800	16,000
2024-05-17	27.500	27.900	26.850	27.650	27.650	16,000
2024-05-16	28.050	28.050	27.500	27.500	27.500	15,000
2024-05-15	28.200	28.200	27.550	28.000	28.000	9,000
2024-05-14	27.100	30.450	27.000	30.450	30.450	9,000
2024-05-13	28.900	28.900	27.650	27.700	27.700	18,000
2024-05-10	28.050	30.850	27.600	30.850	30.850	19,000
2024-05-09	28.950	29.950	27.600	28.050	28.050	20,000
2024-05-08	30.000	30.200	29.100	29.300	29.300	106,000
2024-05-07	31.500	31.500	31.200	31.500	31.500	170,000

← NewerPage 10 of 21 · 1,220 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-07-19	1.5000 TWD
2021-08-19	2.5000 TWD
2020-06-24	1.7888 TWD
2019-07-23	0.2326 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.