GOMAJI Corp. LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	82.500	82.800	81.100	82.500	82.500	8,000
2025-10-21	81.100	81.900	80.400	81.900	81.900	20,000
2025-10-20	82.700	82.700	80.300	82.200	82.200	69,000
2025-10-17	84.900	84.900	82.500	82.700	82.700	20,043
2025-10-16	82.000	85.100	82.000	83.100	83.100	33,500
2025-10-15	84.600	85.700	82.000	85.400	85.400	32,000
2025-10-14	88.100	88.100	82.000	84.600	84.600	192,000
2025-10-13	79.500	90.900	79.500	88.400	88.400	212,000
2025-10-09	89.200	89.200	81.600	87.000	87.000	394,235
2025-10-08	85.900	90.500	85.900	90.500	90.500	538,256
2025-10-07	75.000	82.300	75.000	82.300	82.300	133,014
2025-10-03	76.900	77.700	74.900	74.900	74.900	26,010
2025-10-02	78.000	78.000	75.200	76.700	76.700	33,000
2025-10-01	76.200	79.000	74.100	77.600	77.600	63,000
2025-09-30	73.500	79.000	73.300	76.800	76.800	109,130
2025-09-29	73.200	73.200	73.200	73.200	73.200	0
2025-09-26	78.000	78.000	72.000	73.200	73.200	45,020
2025-09-25	77.000	77.000	74.200	75.500	75.500	39,020
2025-09-24	75.200	76.000	72.300	75.500	75.500	53,176
2025-09-23	78.200	78.200	75.000	75.300	75.300	86,000
2025-09-22	79.000	80.400	75.000	78.500	78.500	193,000
2025-09-19	69.700	76.600	69.700	76.600	76.600	89,010
2025-09-18	70.000	70.900	66.900	69.700	69.700	64,017
2025-09-17	71.300	71.300	69.200	71.300	71.300	68,000
2025-09-16	73.000	73.000	70.300	71.300	71.300	13,000
2025-09-15	72.800	72.800	70.000	71.400	71.400	92,000
2025-09-12	76.900	76.900	72.000	72.800	72.800	52,100
2025-09-11	76.100	78.700	71.300	76.900	76.900	112,200
2025-09-10	75.800	76.200	74.200	76.000	76.000	91,002
2025-09-09	79.400	79.700	75.400	76.900	76.900	94,100
2025-09-08	80.700	80.700	73.200	79.800	79.800	215,000
2025-09-05	85.500	85.500	81.100	81.100	81.100	125,102
2025-09-04	80.900	86.000	75.700	83.800	83.800	275,000
2025-09-03	81.800	86.000	79.100	79.300	79.300	173,019
2025-09-02	80.100	84.800	77.700	82.000	82.000	148,000
2025-09-01	89.300	89.300	83.500	83.500	83.500	129,105
2025-08-29	90.500	90.500	82.400	89.500	89.500	405,100
2025-08-28	92.000	93.200	88.700	91.500	91.500	194,220
2025-08-27	95.800	98.000	91.000	93.000	93.000	171,225
2025-08-26	95.000	98.800	93.000	93.800	93.800	174,102
2025-08-25	94.500	94.500	87.800	92.000	92.000	290,774
2025-08-22	104.00	104.00	95.900	97.300	97.300	393,200
2025-08-21	103.00	106.50	100.00	106.50	106.50	1,049,050
2025-08-20	101.00	101.00	91.200	96.900	96.900	171,050
2025-08-19	100.00	100.00	96.000	100.00	100.00	247,010
2025-08-18	96.500	100.00	96.500	96.500	96.500	75,201
2025-08-15	93.000	99.900	89.400	99.900	99.900	119,422
2025-08-14	93.000	93.000	83.900	93.000	93.000	162,000
2025-08-13	90.200	93.200	90.200	93.200	93.200	256,195
2025-08-12	79.700	84.800	79.000	84.800	84.800	179,000
2025-08-11	79.800	79.800	74.100	77.100	77.100	145,031
2025-08-08	72.500	74.100	72.500	73.600	73.600	122,013
2025-08-07	77.900	77.900	72.400	72.900	72.900	219,257
2025-08-06	73.100	80.400	67.000	80.400	80.400	722,000
2025-08-05	73.000	73.100	70.600	73.100	73.100	544,000
2025-08-04	64.000	66.500	64.000	66.500	66.500	217,000
2025-08-01	55.000	55.000	55.000	55.000	55.000	329,590
2025-07-31	49.250	55.000	49.250	55.000	55.000	208,305
2025-07-30	49.200	50.900	49.200	50.000	50.000	86,000
2025-07-29	52.300	52.900	51.300	51.300	51.300	83,106

← NewerPage 5 of 21 · 1,219 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.