GOMAJI Corp. LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	48.500	48.500	46.500	46.500	44.898	13,000
2022-02-11	49.250	49.250	49.250	49.250	47.554	1,000
2022-02-10	49.500	49.500	49.500	49.500	47.795	0
2022-02-09	49.500	49.500	49.500	49.500	47.795	0
2022-02-08	49.500	49.500	49.500	49.500	47.795	1,000
2022-02-07	50.500	50.500	50.500	50.500	48.761	1,000
2022-01-26	50.500	50.500	50.500	50.500	48.761	1,000
2022-01-25	50.000	50.000	49.000	49.500	47.795	3,000
2022-01-24	49.900	49.900	49.900	49.900	48.181	1,000
2022-01-21	49.600	49.600	49.600	49.600	47.892	1,000
2022-01-20	49.500	49.700	49.500	49.600	47.892	4,000
2022-01-19	50.400	50.500	50.400	50.500	48.761	2,000
2022-01-18	49.600	49.600	49.600	49.600	47.892	0
2022-01-17	50.000	50.000	49.600	49.600	47.892	3,000
2022-01-14	48.800	50.500	48.800	50.000	48.278	11,000
2022-01-13	50.300	50.500	50.000	50.500	48.761	3,000
2022-01-12	50.500	50.500	50.500	50.500	48.761	0
2022-01-11	50.500	50.500	50.500	50.500	48.761	0
2022-01-10	50.500	50.500	50.500	50.500	48.761	1,000
2022-01-07	50.100	50.100	50.100	50.100	48.374	0
2022-01-06	50.600	50.600	50.000	50.100	48.374	9,000
2022-01-05	51.200	52.000	51.200	52.000	50.209	21,000
2022-01-04	50.500	50.500	50.500	50.500	48.761	0
2022-01-03	50.500	50.500	50.500	50.500	48.761	1,000
2021-12-30	51.000	51.000	50.500	50.500	48.761	2,000
2021-12-29	51.000	51.000	51.000	51.000	49.243	13,000
2021-12-28	50.000	50.000	50.000	50.000	48.278	0
2021-12-27	49.700	50.000	49.600	50.000	48.278	10,000
2021-12-24	50.000	50.000	49.600	49.600	47.892	2,000
2021-12-23	51.000	51.000	51.000	51.000	49.243	15,000
2021-12-22	51.000	51.800	49.500	51.000	49.243	21,000
2021-12-21	51.000	51.000	51.000	51.000	49.243	2,000
2021-12-20	50.800	53.800	50.800	52.000	50.209	20,000
2021-12-17	50.000	50.000	50.000	50.000	48.278	1,000
2021-12-16	50.500	50.500	50.500	50.500	48.761	0
2021-12-15	49.000	50.500	49.000	50.500	48.761	9,000
2021-12-14	50.000	50.000	50.000	50.000	48.278	15,000
2021-12-13	50.000	50.500	50.000	50.100	48.374	4,000
2021-12-10	50.000	50.500	50.000	50.100	48.374	11,000
2021-12-09	50.100	50.300	50.100	50.100	48.374	10,000
2021-12-08	50.400	50.500	50.300	50.300	48.568	4,000
2021-12-07	50.500	50.500	50.400	50.400	48.664	5,000
2021-12-06	50.300	50.400	50.300	50.400	48.664	7,000
2021-12-03	50.500	50.600	50.000	50.300	48.568	13,000
2021-12-02	50.500	50.600	50.500	50.500	48.761	4,000
2021-12-01	50.500	50.800	50.400	50.500	48.761	16,000
2021-11-30	50.600	50.600	50.500	50.500	48.761	2,000
2021-11-29	51.600	51.700	51.600	51.600	49.823	4,000
2021-11-26	51.000	51.600	51.000	51.600	49.823	2,000
2021-11-25	51.600	51.600	51.600	51.600	49.823	3,000
2021-11-24	51.500	51.600	51.500	51.600	49.823	10,000
2021-11-23	51.600	51.600	51.600	51.600	49.823	0
2021-11-22	51.500	51.600	51.500	51.600	49.823	16,000
2021-11-19	51.600	51.700	51.500	51.500	49.726	7,000
2021-11-18	52.000	52.200	51.600	51.600	49.823	12,000
2021-11-17	51.400	52.100	51.400	52.000	50.209	15,000
2021-11-16	54.000	54.000	53.000	53.000	51.175	3,000
2021-11-15	54.000	54.000	54.000	54.000	52.140	4,000
2021-11-12	54.800	54.800	54.500	54.800	52.913	6,000
2021-11-11	55.000	55.000	54.800	54.800	52.913	5,000

← NewerPage 20 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.