GOMAJI Corp. LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	43.400	43.400	43.400	43.400	43.400	0
2023-02-06	43.400	43.400	43.400	43.400	43.400	1,000
2023-02-03	42.900	43.900	42.900	43.500	43.500	5,000
2023-02-02	41.600	43.000	41.600	43.000	43.000	19,000
2023-02-01	42.900	42.900	42.200	42.200	42.200	5,000
2023-01-31	42.500	42.500	42.200	42.200	42.200	4,000
2023-01-30	43.500	43.600	43.500	43.600	43.600	2,000
2023-01-17	42.850	43.100	42.200	42.200	42.200	6,000
2023-01-16	42.000	42.850	42.000	42.850	42.850	2,000
2023-01-13	42.800	42.800	42.000	42.000	42.000	7,000
2023-01-12	42.400	42.600	42.400	42.500	42.500	3,000
2023-01-11	43.500	43.900	43.500	43.900	43.900	2,000
2023-01-10	42.900	43.500	42.900	43.500	43.500	3,000
2023-01-09	43.200	43.200	41.700	43.150	43.150	4,000
2023-01-06	43.050	43.050	43.050	43.050	43.050	1,000
2023-01-05	43.000	43.050	43.000	43.050	43.050	2,000
2023-01-04	42.350	42.350	42.350	42.350	42.350	1,000
2023-01-03	42.000	42.000	42.000	42.000	42.000	0
2022-12-30	42.750	42.750	42.000	42.000	42.000	3,000
2022-12-29	43.000	43.000	41.200	42.600	42.600	4,000
2022-12-28	43.300	43.300	41.800	41.800	41.800	2,000
2022-12-27	43.200	43.200	43.200	43.200	43.200	1,000
2022-12-26	42.950	42.950	42.950	42.950	42.950	1,000
2022-12-23	43.500	43.500	42.100	42.100	42.100	2,000
2022-12-22	42.700	43.200	42.400	43.200	43.200	8,000
2022-12-21	41.350	42.000	40.000	40.000	40.000	4,000
2022-12-20	43.800	43.800	41.350	41.350	41.350	7,000
2022-12-19	43.300	43.800	43.200	43.800	43.800	5,000
2022-12-16	43.200	46.000	43.200	44.400	44.400	4,000
2022-12-15	44.600	44.600	44.600	44.600	44.600	1,000
2022-12-14	43.200	44.500	43.200	44.500	44.500	2,000
2022-12-13	43.800	43.800	43.800	43.800	43.800	1,000
2022-12-12	42.000	43.800	42.000	43.200	43.200	3,000
2022-12-09	43.800	43.800	43.200	43.200	43.200	4,000
2022-12-08	44.500	44.500	43.200	43.200	43.200	2,000
2022-12-07	44.600	44.600	44.500	44.500	44.500	2,000
2022-12-06	44.700	44.700	44.600	44.600	44.600	2,000
2022-12-05	43.000	44.100	43.000	44.100	44.100	4,000
2022-12-02	42.300	42.850	42.300	42.850	42.850	2,000
2022-12-01	42.850	42.850	42.850	42.850	42.850	1,000
2022-11-30	41.600	42.800	41.600	42.800	42.800	2,000
2022-11-29	42.050	42.800	42.050	42.800	42.800	2,000
2022-11-28	42.200	42.200	42.200	42.200	42.200	1,000
2022-11-25	42.050	42.900	42.050	42.600	42.600	6,000
2022-11-24	42.300	43.200	41.700	42.300	42.300	9,000
2022-11-23	42.300	42.300	42.300	42.300	42.300	1,000
2022-11-22	42.500	43.600	42.500	43.600	43.600	2,000
2022-11-21	43.100	44.100	43.100	44.000	44.000	4,000
2022-11-18	46.800	46.800	46.800	46.800	46.800	1,000
2022-11-17	47.000	47.000	46.450	46.450	46.450	2,000
2022-11-16	43.800	43.800	43.800	43.800	43.800	0
2022-11-15	43.500	43.800	43.500	43.800	43.800	3,000
2022-11-14	42.800	42.800	42.800	42.800	42.800	0
2022-11-11	43.500	43.500	42.800	42.800	42.800	14,000
2022-11-10	42.050	42.050	42.050	42.050	42.050	1,000
2022-11-09	42.700	42.700	42.700	42.700	42.700	1,000
2022-11-08	42.800	42.800	41.850	42.600	42.600	3,000
2022-11-07	42.800	42.800	42.800	42.800	42.800	1,000
2022-11-04	42.800	42.800	42.800	42.800	42.800	1,000
2022-11-03	42.300	43.400	42.000	42.000	42.000	3,000

← NewerPage 16 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.