GOMAJI Corp. LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	48.200	48.200	43.600	43.600	43.600	6,000
2022-08-05	49.000	49.000	48.250	48.250	48.250	2,000
2022-08-04	44.600	44.600	44.600	44.600	44.600	0
2022-08-03	44.600	44.600	44.600	44.600	44.600	0
2022-08-02	44.600	44.600	44.600	44.600	44.600	0
2022-08-01	43.100	44.600	43.100	44.600	44.600	4,000
2022-07-29	46.400	46.400	42.700	45.050	45.050	5,000
2022-07-28	42.300	44.600	41.800	44.600	44.600	4,000
2022-07-27	43.100	43.100	43.100	43.100	43.100	1,000
2022-07-26	44.600	44.600	41.700	44.600	44.600	4,000
2022-07-25	42.050	43.200	40.700	43.200	43.200	6,000
2022-07-22	42.400	42.400	42.400	42.400	42.400	1,000
2022-07-21	43.800	45.300	42.050	43.500	43.500	15,000
2022-07-20	45.400	46.850	42.200	42.200	42.200	8,000
2022-07-19	43.500	43.900	43.500	43.900	43.900	4,000
2022-07-18	44.200	44.200	43.300	43.550	42.050	6,000
2022-07-15	45.700	45.700	44.150	44.150	42.629	1,000
2022-07-14	44.350	47.300	42.500	47.300	45.671	9,000
2022-07-13	43.000	44.350	43.000	44.350	42.822	3,000
2022-07-12	43.700	43.700	41.550	43.400	41.905	8,000
2022-07-11	47.000	47.000	43.850	45.850	44.271	5,000
2022-07-08	40.400	45.750	40.100	45.750	44.174	24,000
2022-07-07	41.450	41.950	38.700	41.950	40.505	7,000
2022-07-06	40.100	42.150	38.150	42.150	40.698	14,000
2022-07-05	37.550	41.450	37.550	41.450	40.022	52,000
2022-07-04	37.700	37.700	37.700	37.700	36.402	1,000
2022-07-01	40.050	40.050	38.250	38.250	36.933	4,000
2022-06-30	41.400	41.500	40.300	40.850	39.443	8,000
2022-06-29	42.800	42.800	42.050	42.250	40.795	5,000
2022-06-28	44.450	44.450	44.450	44.450	42.919	0
2022-06-27	43.200	44.450	43.200	44.450	42.919	2,000
2022-06-24	44.400	44.400	44.200	44.200	42.678	2,000
2022-06-23	42.500	44.400	42.500	44.400	42.871	4,000
2022-06-22	42.500	42.500	42.500	42.500	41.036	2,000
2022-06-21	42.450	43.950	42.450	43.950	42.436	10,000
2022-06-20	43.950	43.950	43.950	43.950	42.436	1,000
2022-06-17	42.600	42.850	41.300	42.850	41.374	5,000
2022-06-16	42.500	44.100	41.900	44.100	42.581	7,000
2022-06-15	44.700	44.700	44.700	44.700	43.160	0
2022-06-14	44.700	44.700	44.700	44.700	43.160	0
2022-06-13	44.700	44.700	44.700	44.700	43.160	0
2022-06-10	44.700	44.700	44.700	44.700	43.160	0
2022-06-09	44.700	44.700	44.700	44.700	43.160	0
2022-06-08	42.750	44.700	42.500	44.700	43.160	5,000
2022-06-07	42.850	44.250	41.450	44.250	42.726	3,000
2022-06-06	44.500	44.500	42.200	42.200	40.747	2,000
2022-06-02	42.600	42.600	42.600	42.600	41.133	0
2022-06-01	42.550	44.850	42.550	42.600	41.133	4,000
2022-05-31	43.450	43.450	43.450	43.450	41.953	1,000
2022-05-30	44.500	45.000	44.500	45.000	43.450	9,000
2022-05-27	43.500	44.500	42.600	44.500	42.967	8,000
2022-05-26	45.100	45.100	45.050	45.050	43.498	6,000
2022-05-25	42.200	42.200	42.200	42.200	40.747	0
2022-05-24	43.400	43.400	42.200	42.200	40.747	2,000
2022-05-23	45.950	45.950	45.500	45.500	43.933	2,000
2022-05-20	41.650	46.000	41.650	44.400	42.871	6,000
2022-05-19	41.150	43.150	41.150	43.150	41.664	3,000
2022-05-18	44.100	44.800	42.600	42.600	41.133	5,000
2022-05-17	47.100	47.100	47.100	47.100	45.478	0
2022-05-16	47.100	47.100	47.100	47.100	45.478	0

← NewerPage 18 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.