GOMAJI Corp. LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	49.850	51.500	49.850	51.400	51.400	141,300
2025-07-25	49.850	50.000	48.200	49.500	49.500	108,050
2025-07-24	48.800	51.500	48.800	51.400	51.400	156,100
2025-07-23	52.600	54.400	48.800	48.800	48.800	169,000
2025-07-22	59.800	59.800	52.300	53.500	53.500	335,057
2025-07-21	54.900	54.900	52.500	54.900	54.900	336,077
2025-07-18	49.950	49.950	49.950	49.950	49.950	81,004
2025-07-17	45.450	45.450	45.400	45.450	45.450	144,000
2025-07-16	41.350	41.350	41.350	41.350	41.350	80,025
2025-07-15	37.600	37.600	37.550	37.600	37.600	78,000
2025-07-14	33.600	34.200	33.600	34.200	34.200	46,000
2025-07-11	29.000	31.100	28.000	31.100	31.100	33,001
2025-07-10	28.300	28.300	28.300	28.300	28.300	0
2025-07-09	28.300	28.300	28.300	28.300	28.300	0
2025-07-08	29.300	29.300	28.300	28.300	28.300	2,000
2025-07-07	28.200	29.200	27.550	29.200	29.200	3,000
2025-07-04	29.200	29.200	29.200	29.200	29.200	0
2025-07-03	29.200	29.200	29.200	29.200	29.200	2,000
2025-07-02	29.000	29.200	29.000	29.200	29.200	6,000
2025-07-01	29.000	29.050	29.000	29.000	29.000	4,000
2025-06-30	29.000	29.000	29.000	29.000	29.000	1,030
2025-06-27	28.900	29.000	28.900	29.000	29.000	9,000
2025-06-26	28.750	28.950	28.750	28.900	28.900	3,000
2025-06-25	28.950	28.950	28.950	28.950	28.950	2,000
2025-06-24	29.000	29.000	28.950	28.950	28.950	3,000
2025-06-23	29.100	29.100	29.000	29.000	29.000	2,000
2025-06-20	28.500	28.500	28.500	28.500	28.500	0
2025-06-19	28.500	28.500	28.500	28.500	28.500	0
2025-06-18	28.500	28.500	28.500	28.500	28.500	3,000
2025-06-17	28.300	28.300	28.300	28.300	28.300	3,000
2025-06-16	28.300	28.300	28.300	28.300	28.300	0
2025-06-13	29.100	29.100	28.300	28.300	28.300	7,000
2025-06-12	28.300	28.300	28.300	28.300	28.300	1,000
2025-06-11	28.350	28.350	28.300	28.350	28.350	3,000
2025-06-10	27.800	28.550	27.800	28.350	28.350	6,000
2025-06-09	26.700	27.700	26.700	27.500	27.500	8,000
2025-06-06	28.050	28.100	28.050	28.100	28.100	2,000
2025-06-05	28.100	28.100	27.750	27.750	27.750	5,000
2025-06-04	27.900	27.900	27.900	27.900	27.900	1,000
2025-06-03	27.900	28.400	27.900	28.400	28.400	3,000
2025-06-02	28.650	28.650	27.900	27.900	27.900	2,007
2025-05-29	27.950	28.700	27.950	28.700	28.700	6,000
2025-05-28	28.000	28.750	28.000	28.750	28.750	4,001
2025-05-27	27.200	27.200	27.200	27.200	27.200	0
2025-05-26	28.100	28.100	27.200	27.200	27.200	3,000
2025-05-23	28.100	28.100	28.100	28.100	28.100	0
2025-05-22	29.250	29.250	28.100	28.100	28.100	3,002
2025-05-21	27.850	28.500	27.850	28.450	28.450	4,000
2025-05-20	28.500	28.500	28.500	28.500	28.500	0
2025-05-19	28.500	28.500	28.500	28.500	28.500	12,000
2025-05-16	28.200	28.600	28.200	28.600	28.600	11,000
2025-05-15	29.850	29.850	27.900	28.000	28.000	9,000
2025-05-14	27.300	28.000	27.300	27.800	27.800	7,000
2025-05-13	28.400	29.300	28.400	28.950	28.950	9,000
2025-05-12	27.500	27.500	27.000	27.500	27.500	7,000
2025-05-09	27.200	28.450	27.200	27.250	27.250	11,000
2025-05-08	27.300	27.850	27.300	27.400	27.400	7,000
2025-05-07	27.000	27.000	27.000	27.000	27.000	2,000
2025-05-06	27.850	27.850	27.450	27.450	27.450	4,000
2025-05-05	29.650	29.650	26.650	27.000	27.000	12,015

← NewerPage 6 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.