GOMAJI Corp. LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	28.950	28.950	28.600	28.600	28.600	2,000
2023-11-01	29.350	29.350	28.500	28.950	28.950	13,000
2023-10-31	30.000	30.000	28.500	28.600	28.600	6,000
2023-10-30	27.850	29.000	27.850	29.000	29.000	7,000
2023-10-27	27.850	29.850	27.500	28.800	28.800	24,000
2023-10-26	27.350	27.950	26.950	27.450	27.450	22,000
2023-10-25	26.850	27.050	26.850	27.050	27.050	9,000
2023-10-24	29.150	29.150	26.000	26.900	26.900	27,000
2023-10-23	26.850	27.500	26.100	27.100	27.100	9,000
2023-10-20	27.250	29.750	26.550	26.850	26.850	22,000
2023-10-19	29.150	29.400	27.300	27.950	27.950	42,000
2023-10-18	29.450	29.450	28.800	28.800	28.800	4,000
2023-10-17	29.750	30.900	29.050	29.750	29.750	31,000
2023-10-16	30.300	33.700	29.300	33.700	33.700	35,000
2023-10-13	30.700	30.700	30.700	30.700	30.700	0
2023-10-12	30.900	30.900	29.850	30.700	30.700	7,000
2023-10-11	30.800	30.800	30.100	30.100	30.100	13,000
2023-10-06	30.850	30.950	30.400	30.450	30.450	4,000
2023-10-05	29.650	30.450	29.550	30.400	30.400	12,000
2023-10-04	29.800	29.800	28.900	29.650	29.650	33,000
2023-10-03	29.850	30.200	29.200	30.200	30.200	24,000
2023-10-02	29.850	30.500	29.600	29.600	29.600	12,000
2023-09-28	30.800	30.800	29.350	29.550	29.550	25,000
2023-09-27	31.700	31.700	30.050	30.650	30.650	40,000
2023-09-26	31.250	31.250	31.100	31.100	31.100	5,000
2023-09-25	31.250	31.250	31.100	31.100	31.100	7,000
2023-09-22	31.250	31.800	31.100	31.700	31.700	15,000
2023-09-21	31.400	32.000	30.700	31.250	31.250	25,000
2023-09-20	30.900	31.950	30.900	31.950	31.950	3,000
2023-09-19	30.900	30.900	30.700	30.800	30.800	13,000
2023-09-18	31.200	31.700	30.300	31.700	31.700	28,000
2023-09-15	32.750	32.750	30.500	31.400	31.400	49,000
2023-09-14	31.950	35.000	31.400	35.000	35.000	45,000
2023-09-13	31.800	32.100	30.800	31.850	31.850	19,000
2023-09-12	32.650	33.200	31.350	31.800	31.800	17,000
2023-09-11	33.750	35.200	33.700	35.200	35.200	3,000
2023-09-08	32.600	33.800	32.600	33.800	33.800	16,000
2023-09-07	33.500	33.800	32.300	33.750	33.750	8,000
2023-09-06	32.350	33.150	32.350	32.850	32.850	10,000
2023-09-05	34.100	35.250	32.350	33.000	33.000	17,000
2023-09-04	35.600	36.050	32.250	32.950	32.950	19,000
2023-09-01	35.400	35.400	34.200	34.400	34.400	5,000
2023-08-31	32.450	34.250	32.450	34.250	34.250	4,000
2023-08-30	34.650	34.650	32.150	34.350	34.350	11,000
2023-08-29	34.900	34.900	33.650	33.650	33.650	3,000
2023-08-28	35.000	37.200	32.250	37.200	37.200	14,000
2023-08-25	33.950	33.950	33.950	33.950	33.950	0
2023-08-24	31.600	34.050	31.600	33.950	33.950	4,000
2023-08-23	32.650	35.100	31.100	35.100	35.100	9,000
2023-08-22	31.050	32.750	31.050	32.650	32.650	4,000
2023-08-21	30.500	30.500	30.500	30.500	30.500	1,000
2023-08-18	32.000	32.000	31.100	31.500	31.500	8,000
2023-08-17	30.100	30.600	29.000	30.600	30.600	14,000
2023-08-16	33.300	33.950	29.900	30.500	30.500	13,000
2023-08-15	36.200	36.200	32.900	33.000	33.000	34,000
2023-08-14	36.100	36.100	36.100	36.100	36.100	0
2023-08-11	36.100	36.100	36.100	36.100	36.100	1,000
2023-08-10	37.000	37.000	36.100	36.100	36.100	2,000
2023-08-09	36.800	37.400	36.800	37.400	37.400	4,000
2023-08-08	36.700	36.700	36.700	36.700	36.700	1,000

← NewerPage 13 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.