GOMAJI Corp. LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	38.150	38.150	36.350	36.700	36.700	5,000
2023-08-04	37.500	37.500	37.500	37.500	37.500	1,000
2023-08-02	37.600	37.850	34.500	37.850	37.850	22,000
2023-08-01	37.100	38.850	36.150	36.350	36.350	35,000
2023-07-31	39.350	39.350	37.000	37.950	37.950	6,000
2023-07-28	37.900	37.900	36.800	37.000	37.000	16,000
2023-07-27	38.200	38.200	38.200	38.200	38.200	1,000
2023-07-26	38.000	38.000	38.000	38.000	38.000	1,000
2023-07-25	38.450	38.450	37.950	37.950	37.950	4,000
2023-07-24	38.900	38.900	37.600	37.700	37.700	8,000
2023-07-21	40.350	40.350	37.800	37.800	37.800	15,000
2023-07-20	38.300	41.250	36.800	41.250	41.250	18,000
2023-07-19	38.500	38.500	37.500	37.500	37.500	14,000
2023-07-18	38.600	38.600	38.600	38.600	38.600	2,000
2023-07-17	40.350	40.350	38.400	38.400	38.400	4,000
2023-07-14	39.500	39.500	38.500	39.000	39.000	6,000
2023-07-13	39.900	39.900	38.200	38.200	38.200	12,000
2023-07-12	40.950	40.950	37.800	39.700	39.700	14,000
2023-07-11	39.500	39.500	38.500	38.500	38.500	13,000
2023-07-10	39.500	39.500	39.500	39.500	39.500	0
2023-07-07	39.500	39.500	39.500	39.500	39.500	0
2023-07-06	39.000	39.500	39.000	39.500	39.500	2,000
2023-07-05	39.900	40.000	39.900	40.000	40.000	12,000
2023-07-04	39.800	39.800	39.800	39.800	39.800	0
2023-07-03	39.800	39.800	39.800	39.800	39.800	1,000
2023-06-30	40.000	40.000	40.000	40.000	40.000	0
2023-06-29	40.000	40.000	40.000	40.000	40.000	3,000
2023-06-28	39.800	39.800	39.800	39.800	39.800	2,000
2023-06-27	40.000	40.000	40.000	40.000	40.000	0
2023-06-26	40.000	40.000	40.000	40.000	40.000	1,000
2023-06-21	39.400	40.250	39.400	40.250	40.250	3,000
2023-06-20	39.400	39.400	39.400	39.400	39.400	1,000
2023-06-19	38.750	38.750	38.750	38.750	38.750	0
2023-06-16	39.700	39.700	38.750	38.750	38.750	2,000
2023-06-15	39.900	40.000	39.700	39.700	39.700	11,000
2023-06-14	39.900	39.900	39.900	39.900	39.900	4,000
2023-06-13	39.900	39.950	39.900	39.950	39.950	5,000
2023-06-12	39.850	39.850	39.800	39.800	39.800	3,000
2023-06-09	40.000	40.000	40.000	40.000	40.000	3,000
2023-06-08	39.200	41.000	39.200	39.900	39.900	10,000
2023-06-07	39.000	39.300	39.000	39.300	39.300	7,000
2023-06-06	39.950	39.950	39.000	39.000	39.000	10,000
2023-06-05	39.950	39.950	38.100	39.300	39.300	7,000
2023-06-02	38.500	39.550	38.500	38.600	38.600	10,000
2023-06-01	38.500	38.500	38.500	38.500	38.500	3,000
2023-05-31	39.800	39.800	38.450	38.900	38.900	11,000
2023-05-30	39.600	42.000	39.600	42.000	42.000	1,000
2023-05-29	38.300	38.300	38.300	38.300	38.300	1,000
2023-05-26	38.650	38.700	38.400	38.400	38.400	7,000
2023-05-25	39.000	39.000	39.000	39.000	39.000	2,000
2023-05-24	38.900	38.900	38.550	38.600	38.600	9,000
2023-05-23	39.900	39.900	38.700	39.000	39.000	6,000
2023-05-22	38.950	39.500	38.150	39.400	39.400	17,000
2023-05-19	37.500	38.350	37.500	38.100	38.100	15,000
2023-05-18	37.300	40.200	37.300	37.500	37.500	36,000
2023-05-17	37.400	37.400	36.900	37.200	37.200	29,000
2023-05-16	39.050	39.050	37.600	38.300	38.300	30,000
2023-05-15	42.050	42.050	39.050	39.350	39.350	32,000
2023-05-12	42.050	43.000	40.000	43.000	43.000	33,000
2023-05-11	42.100	42.100	42.100	42.100	42.100	0

← NewerPage 14 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.