GOMAJI Corp. LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	44.400	47.100	44.400	47.100	45.478	3,000
2022-05-12	43.600	46.000	43.600	46.000	44.416	6,000
2022-05-11	45.300	45.300	45.000	45.000	43.450	3,000
2022-05-10	46.900	46.900	45.500	46.900	45.285	4,000
2022-05-09	48.000	48.000	48.000	48.000	46.347	0
2022-05-06	48.000	48.000	48.000	48.000	46.347	0
2022-05-05	48.000	48.000	48.000	48.000	46.347	0
2022-05-04	48.000	48.000	48.000	48.000	46.347	0
2022-05-03	48.000	48.000	48.000	48.000	46.347	0
2022-04-29	48.000	48.000	48.000	48.000	46.347	0
2022-04-28	47.200	48.000	47.100	48.000	46.347	3,000
2022-04-27	48.000	48.000	48.000	48.000	46.347	0
2022-04-26	45.650	48.000	45.650	48.000	46.347	3,000
2022-04-25	48.100	48.100	48.100	48.100	46.443	0
2022-04-22	48.100	48.100	48.100	48.100	46.443	2,000
2022-04-21	46.550	46.600	46.550	46.600	44.995	3,000
2022-04-20	48.500	48.500	48.500	48.500	46.830	0
2022-04-19	48.500	48.500	48.500	48.500	46.830	0
2022-04-18	49.750	49.750	46.550	48.500	46.830	5,000
2022-04-15	48.600	48.600	48.500	48.500	46.830	3,000
2022-04-14	49.700	49.700	49.700	49.700	47.988	1,000
2022-04-13	48.500	48.500	48.500	48.500	46.830	0
2022-04-12	48.500	48.500	48.500	48.500	46.830	0
2022-04-11	48.500	48.500	48.500	48.500	46.830	12,000
2022-04-08	48.500	48.500	48.500	48.500	46.830	2,000
2022-04-07	48.600	48.600	48.400	48.400	46.733	7,000
2022-04-06	48.600	48.600	48.600	48.600	46.926	0
2022-04-01	48.600	48.600	48.600	48.600	46.926	1,000
2022-03-31	49.950	50.000	49.950	50.000	48.278	2,000
2022-03-30	50.000	50.000	50.000	50.000	48.278	3,000
2022-03-29	46.300	50.000	46.300	50.000	48.278	4,000
2022-03-28	49.900	49.900	49.900	49.900	48.181	0
2022-03-25	49.900	49.900	49.900	49.900	48.181	0
2022-03-24	49.900	49.900	49.900	49.900	48.181	0
2022-03-23	48.500	49.900	48.500	49.900	48.181	6,000
2022-03-22	50.000	50.000	50.000	50.000	48.278	2,000
2022-03-21	50.000	50.000	50.000	50.000	48.278	0
2022-03-18	50.000	50.000	50.000	50.000	48.278	0
2022-03-17	50.000	50.000	50.000	50.000	48.278	1,000
2022-03-16	47.200	49.000	46.800	49.000	47.312	6,000
2022-03-15	47.200	47.200	47.200	47.200	45.574	1,000
2022-03-14	47.200	47.200	47.200	47.200	45.574	2,000
2022-03-11	46.500	49.000	46.500	47.200	45.574	4,000
2022-03-10	48.900	48.900	48.900	48.900	47.216	0
2022-03-09	48.900	48.900	48.900	48.900	47.216	1,000
2022-03-08	45.600	48.900	45.600	48.900	47.216	3,000
2022-03-07	48.900	48.900	48.900	48.900	47.216	0
2022-03-04	48.900	48.900	48.900	48.900	47.216	0
2022-03-03	48.900	48.900	48.900	48.900	47.216	1,000
2022-03-02	47.500	47.500	47.500	47.500	45.864	0
2022-03-01	47.500	47.500	47.500	47.500	45.864	1,000
2022-02-25	49.850	49.850	49.850	49.850	48.133	0
2022-02-24	49.850	49.850	49.850	49.850	48.133	0
2022-02-23	49.850	49.850	49.850	49.850	48.133	0
2022-02-22	49.850	49.850	49.850	49.850	48.133	0
2022-02-21	45.600	49.850	45.600	49.850	48.133	5,000
2022-02-18	45.800	45.800	45.500	45.500	43.933	3,000
2022-02-17	46.100	46.100	46.000	46.000	44.416	5,000
2022-02-16	47.500	47.500	46.000	46.000	44.416	4,000
2022-02-15	46.500	46.700	46.500	46.700	45.092	2,000

← NewerPage 19 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.