GOMAJI Corp. LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	28.450	28.650	27.250	28.650	28.650	72,000
2024-05-03	28.450	29.050	27.450	29.050	29.050	12,000
2024-05-02	27.650	28.500	26.650	28.250	28.250	56,000
2024-04-30	29.000	29.100	27.500	28.100	28.100	104,000
2024-04-29	25.750	27.600	25.500	27.600	27.600	87,000
2024-04-26	24.600	25.300	24.500	25.100	25.100	15,000
2024-04-25	24.450	26.800	24.450	26.800	26.800	2,000
2024-04-24	25.000	26.200	23.050	26.200	26.200	85,000
2024-04-23	25.950	25.950	24.000	24.200	24.200	64,000
2024-04-22	25.250	25.250	25.200	25.200	25.200	5,000
2024-04-19	25.400	25.400	24.900	25.100	25.100	8,000
2024-04-18	25.200	25.450	25.000	25.000	25.000	19,000
2024-04-17	25.450	25.800	25.150	25.200	25.200	16,000
2024-04-16	25.650	25.650	24.950	25.500	25.500	93,000
2024-04-15	26.550	26.550	25.450	26.100	26.100	5,000
2024-04-12	25.450	28.100	25.150	28.100	28.100	10,000
2024-04-11	26.550	26.600	24.900	25.550	25.550	114,000
2024-04-10	26.150	26.900	25.100	26.450	26.450	75,000
2024-04-09	26.600	27.000	25.800	26.150	26.150	65,000
2024-04-08	27.600	27.600	27.000	27.000	27.000	9,000
2024-04-03	27.000	27.100	26.000	26.800	26.800	68,000
2024-04-02	28.500	28.500	27.000	27.550	27.550	34,000
2024-04-01	28.450	28.450	26.400	27.950	27.950	30,000
2024-03-29	27.500	28.450	27.500	28.450	28.450	37,000
2024-03-28	27.750	28.450	27.000	27.750	27.750	76,000
2024-03-27	28.250	28.900	28.250	28.900	28.900	6,000
2024-03-26	29.250	29.250	27.650	28.300	28.300	5,000
2024-03-25	28.800	28.800	28.800	28.800	28.800	0
2024-03-22	28.450	28.850	28.450	28.800	28.800	4,000
2024-03-21	29.000	29.000	27.500	28.450	28.450	12,000
2024-03-20	28.650	30.250	27.800	28.250	28.250	55,000
2024-03-19	29.800	29.800	28.600	29.300	29.300	9,000
2024-03-18	29.050	29.050	29.050	29.050	29.050	0
2024-03-15	29.500	29.500	29.050	29.050	29.050	6,000
2024-03-14	30.700	30.700	29.000	29.500	29.500	19,000
2024-03-13	31.950	31.950	30.000	31.300	31.300	34,000
2024-03-12	32.700	32.700	30.500	30.500	30.500	1,000
2024-03-11	29.800	30.450	29.800	30.450	30.450	2,000
2024-03-08	31.850	31.850	29.300	29.800	29.800	15,000
2024-03-07	30.100	31.600	29.700	29.900	29.900	23,000
2024-03-06	31.950	31.950	30.000	30.000	30.000	13,000
2024-03-05	31.250	32.250	30.550	31.700	31.700	22,000
2024-03-04	31.650	31.700	31.250	31.250	31.250	8,000
2024-03-01	32.950	32.950	31.650	31.650	31.650	10,000
2024-02-29	33.600	34.750	31.900	32.450	32.450	23,000
2024-02-27	33.500	33.500	32.350	32.800	32.800	15,000
2024-02-26	35.850	35.850	33.500	33.500	33.500	6,000
2024-02-23	31.800	35.850	31.800	35.850	35.850	7,000
2024-02-22	32.750	32.750	32.750	32.750	32.750	0
2024-02-21	32.750	32.750	32.750	32.750	32.750	1,000
2024-02-20	33.350	33.350	33.350	33.350	33.350	1,000
2024-02-19	33.350	33.350	33.350	33.350	33.350	1,000
2024-02-16	33.350	33.350	33.350	33.350	33.350	6,000
2024-02-15	34.000	34.350	32.450	33.550	33.550	20,000
2024-02-05	36.450	36.450	33.150	34.150	34.150	8,000
2024-02-02	34.400	34.400	33.150	34.350	34.350	8,000
2024-02-01	33.200	33.850	33.200	33.850	33.850	3,000
2024-01-31	33.150	33.200	33.150	33.200	33.200	2,000
2024-01-30	33.900	33.900	33.700	33.700	33.700	5,000
2024-01-29	35.250	35.250	34.000	34.050	34.050	6,000

← NewerPage 11 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.