GOMAJI Corp. LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	35.950	35.950	34.500	34.500	34.500	2,000
2024-01-25	35.800	35.800	34.250	34.950	34.950	8,000
2024-01-24	34.300	35.500	34.300	35.500	35.500	2,000
2024-01-23	33.750	34.200	33.700	34.100	34.100	4,000
2024-01-22	34.700	34.700	34.700	34.700	34.700	2,000
2024-01-19	34.950	34.950	34.700	34.700	34.700	4,000
2024-01-18	35.000	35.900	34.700	35.900	35.900	10,000
2024-01-17	35.950	35.950	35.950	35.950	35.950	1,000
2024-01-16	36.000	36.000	36.000	36.000	36.000	3,000
2024-01-15	37.000	37.550	37.000	37.550	37.550	2,000
2024-01-12	37.000	37.000	37.000	37.000	37.000	1,000
2024-01-11	35.350	35.800	35.350	35.800	35.800	4,000
2024-01-10	35.550	35.600	35.550	35.600	35.600	2,000
2024-01-09	36.450	36.800	35.550	35.550	35.550	7,000
2024-01-08	38.150	38.150	37.500	37.500	37.500	8,000
2024-01-05	36.900	36.900	36.900	36.900	36.900	1,000
2024-01-04	36.500	36.500	36.100	36.300	36.300	8,000
2024-01-03	37.000	37.000	36.700	36.700	36.700	4,000
2024-01-02	37.750	37.750	37.000	37.000	37.000	3,000
2023-12-29	37.700	37.750	37.700	37.750	37.750	5,000
2023-12-28	37.600	37.850	36.750	37.050	37.050	8,000
2023-12-27	37.000	37.850	37.000	37.850	37.850	10,000
2023-12-26	36.300	37.850	36.300	37.850	37.850	8,000
2023-12-25	36.950	38.550	36.950	36.950	36.950	26,000
2023-12-22	36.000	36.950	36.000	36.950	36.950	3,000
2023-12-21	37.200	37.750	36.600	36.700	36.700	19,000
2023-12-20	37.900	38.000	37.050	37.200	37.200	12,000
2023-12-19	38.200	38.200	36.200	37.800	37.800	65,000
2023-12-18	35.000	38.050	35.000	38.050	38.050	62,000
2023-12-15	33.700	34.600	33.500	34.600	34.600	11,000
2023-12-14	34.050	34.700	33.900	34.400	34.400	18,000
2023-12-13	34.600	35.000	34.100	34.200	34.200	11,000
2023-12-12	35.500	35.500	33.700	33.700	33.700	20,000
2023-12-11	34.500	34.500	34.000	34.300	34.300	14,000
2023-12-08	34.500	35.800	34.200	34.500	34.500	36,000
2023-12-07	35.700	36.900	33.700	34.000	34.000	103,000
2023-12-06	33.850	35.450	33.550	35.450	35.450	105,000
2023-12-05	29.350	32.250	29.350	32.250	32.250	60,000
2023-12-04	29.300	29.350	29.300	29.350	29.350	2,000
2023-12-01	28.800	29.550	28.500	29.300	29.300	42,000
2023-11-30	29.250	29.750	28.900	29.750	29.750	11,000
2023-11-29	29.700	29.700	29.200	29.200	29.200	2,000
2023-11-28	29.600	29.600	29.500	29.500	29.500	3,000
2023-11-27	29.900	29.900	29.350	29.350	29.350	4,000
2023-11-24	29.100	29.950	29.100	29.950	29.950	6,000
2023-11-23	29.150	29.150	29.100	29.100	29.100	2,000
2023-11-22	29.500	29.500	29.500	29.500	29.500	1,000
2023-11-21	30.000	30.650	29.200	29.650	29.650	10,000
2023-11-20	29.600	29.650	29.600	29.650	29.650	2,000
2023-11-17	29.550	29.550	29.550	29.550	29.550	1,000
2023-11-16	29.850	29.850	28.850	28.850	28.850	3,000
2023-11-15	29.850	29.850	29.650	29.800	29.800	6,000
2023-11-14	29.950	29.950	29.300	29.300	29.300	5,000
2023-11-13	29.300	29.650	29.300	29.650	29.650	4,000
2023-11-10	28.750	29.350	28.350	29.350	29.350	5,000
2023-11-09	29.950	32.500	28.550	32.500	32.500	5,000
2023-11-08	29.900	29.900	28.750	29.550	29.550	8,000
2023-11-07	28.350	28.900	28.350	28.900	28.900	5,000
2023-11-06	28.750	29.000	28.300	29.000	29.000	2,000
2023-11-03	28.950	29.100	28.650	29.100	29.100	9,000

← NewerPage 12 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.