GOMAJI Corp. LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 67.800 | 68.800 | 66.500 | 66.500 | 66.500 | 23,000 |
| 2026-01-16 | 68.000 | 68.000 | 67.000 | 67.800 | 67.800 | 4,000 |
| 2026-01-15 | 68.800 | 68.800 | 67.000 | 67.000 | 67.000 | 19,005 |
| 2026-01-14 | 68.000 | 68.000 | 65.000 | 66.800 | 66.800 | 13,000 |
| 2026-01-13 | 64.200 | 69.000 | 64.200 | 69.000 | 69.000 | 6,000 |
| 2026-01-12 | 68.100 | 69.300 | 64.300 | 68.000 | 68.000 | 14,005 |
| 2026-01-09 | 66.000 | 69.000 | 65.100 | 69.000 | 69.000 | 9,000 |
| 2026-01-08 | 67.100 | 67.100 | 62.800 | 67.100 | 67.100 | 15,000 |
| 2026-01-07 | 67.300 | 67.400 | 67.000 | 67.000 | 67.000 | 8,000 |
| 2026-01-06 | 69.100 | 69.100 | 67.300 | 67.300 | 67.300 | 7,000 |
| 2026-01-05 | 68.000 | 71.300 | 67.600 | 69.100 | 69.100 | 12,002 |
| 2026-01-02 | 68.300 | 71.200 | 68.300 | 71.100 | 71.100 | 5,000 |
| 2025-12-31 | 68.000 | 71.300 | 68.000 | 71.300 | 71.300 | 2,000 |
| 2025-12-30 | 70.000 | 71.000 | 70.000 | 70.000 | 70.000 | 69,000 |
| 2025-12-29 | 69.000 | 69.000 | 68.000 | 68.000 | 68.000 | 15,007 |
| 2025-12-26 | 71.000 | 71.000 | 70.700 | 70.700 | 70.700 | 18,007 |
| 2025-12-24 | 71.000 | 71.000 | 69.900 | 70.000 | 70.000 | 6,000 |
| 2025-12-23 | 71.000 | 71.000 | 70.000 | 70.000 | 70.000 | 39,000 |
| 2025-12-22 | 70.200 | 71.100 | 70.200 | 71.000 | 71.000 | 40,000 |
| 2025-12-19 | 70.000 | 70.700 | 70.000 | 70.200 | 70.200 | 5,000 |
| 2025-12-18 | 70.000 | 70.600 | 69.000 | 69.500 | 69.500 | 7,000 |
| 2025-12-17 | 69.400 | 70.500 | 68.500 | 70.500 | 70.500 | 31,025 |
| 2025-12-16 | 68.500 | 69.400 | 67.500 | 69.400 | 69.400 | 14,006 |
| 2025-12-15 | 68.000 | 70.000 | 68.000 | 69.500 | 69.500 | 27,000 |
| 2025-12-12 | 72.000 | 72.000 | 67.800 | 68.300 | 68.300 | 103,002 |
| 2025-12-11 | 74.200 | 74.200 | 73.000 | 73.000 | 73.000 | 9,000 |
| 2025-12-10 | 74.500 | 74.500 | 74.100 | 74.100 | 74.100 | 17,000 |
| 2025-12-09 | 74.500 | 74.500 | 74.500 | 74.500 | 74.500 | 4,000 |
| 2025-12-08 | 74.500 | 74.500 | 74.500 | 74.500 | 74.500 | 5,000 |
| 2025-12-05 | 75.000 | 76.000 | 74.500 | 74.500 | 74.500 | 9,100 |
| 2025-12-04 | 74.600 | 76.000 | 74.600 | 76.000 | 76.000 | 2,000 |
| 2025-12-03 | 74.300 | 77.000 | 74.300 | 75.000 | 75.000 | 12,000 |
| 2025-12-02 | 74.300 | 76.900 | 74.300 | 74.300 | 74.300 | 19,000 |
| 2025-12-01 | 77.500 | 77.500 | 74.000 | 77.000 | 77.000 | 14,000 |
| 2025-11-28 | 74.100 | 77.900 | 74.100 | 77.600 | 77.600 | 6,000 |
| 2025-11-27 | 75.000 | 75.000 | 73.500 | 73.500 | 73.500 | 23,650 |
| 2025-11-26 | 74.800 | 75.800 | 74.800 | 74.800 | 74.800 | 20,000 |
| 2025-11-25 | 75.600 | 75.800 | 75.200 | 75.800 | 75.800 | 12,100 |
| 2025-11-24 | 75.300 | 77.000 | 75.200 | 75.600 | 75.600 | 13,000 |
| 2025-11-21 | 76.600 | 80.400 | 76.500 | 79.000 | 79.000 | 41,000 |
| 2025-11-20 | 84.500 | 84.700 | 77.400 | 80.000 | 80.000 | 49,000 |
| 2025-11-19 | 79.000 | 83.600 | 76.100 | 80.700 | 80.700 | 125,000 |
| 2025-11-18 | 75.000 | 77.000 | 73.500 | 76.000 | 76.000 | 23,000 |
| 2025-11-17 | 81.700 | 81.700 | 75.000 | 75.000 | 75.000 | 13,062 |
| 2025-11-14 | 72.000 | 77.000 | 72.000 | 74.500 | 74.500 | 34,043 |
| 2025-11-13 | 77.000 | 77.100 | 73.500 | 75.500 | 75.500 | 83,100 |
| 2025-11-12 | 77.000 | 78.000 | 76.800 | 76.800 | 76.800 | 35,250 |
| 2025-11-11 | 83.000 | 83.000 | 77.000 | 77.100 | 77.100 | 52,139 |
| 2025-11-10 | 80.000 | 83.500 | 78.900 | 78.900 | 78.900 | 19,061 |
| 2025-11-07 | 83.900 | 84.000 | 79.900 | 79.900 | 79.900 | 31,100 |
| 2025-11-06 | 83.000 | 83.000 | 82.500 | 82.700 | 82.700 | 18,000 |
| 2025-11-05 | 81.800 | 82.700 | 81.800 | 81.800 | 81.800 | 14,200 |
| 2025-11-04 | 77.400 | 83.000 | 77.400 | 81.900 | 81.900 | 76,050 |
| 2025-11-03 | 77.800 | 80.000 | 75.100 | 77.400 | 77.400 | 113,000 |
| 2025-10-31 | 77.600 | 82.000 | 77.600 | 77.800 | 77.800 | 96,000 |
| 2025-10-30 | 81.900 | 81.900 | 80.200 | 80.300 | 80.300 | 37,000 |
| 2025-10-29 | 82.000 | 82.200 | 81.900 | 81.900 | 81.900 | 14,001 |
| 2025-10-28 | 84.900 | 84.900 | 81.000 | 84.000 | 84.000 | 22,000 |
| 2025-10-27 | 82.700 | 85.000 | 82.700 | 84.500 | 84.500 | 31,000 |
| 2025-10-23 | 83.300 | 83.300 | 81.300 | 82.700 | 82.700 | 16,000 |
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.