GOMAJI Corp. LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 25.800 | 25.800 | 25.500 | 25.500 | 25.500 | 2,000 |
| 2025-01-22 | 25.700 | 25.700 | 25.700 | 25.700 | 25.700 | 0 |
| 2025-01-21 | 24.850 | 25.700 | 24.850 | 25.700 | 25.700 | 2,000 |
| 2025-01-20 | 25.550 | 25.550 | 25.550 | 25.550 | 25.550 | 0 |
| 2025-01-17 | 25.550 | 25.550 | 25.550 | 25.550 | 25.550 | 2,000 |
| 2025-01-16 | 27.000 | 27.900 | 25.350 | 25.550 | 25.550 | 6,000 |
| 2025-01-15 | 25.700 | 25.700 | 25.700 | 25.700 | 25.700 | 1,000 |
| 2025-01-14 | 24.900 | 25.650 | 24.900 | 25.650 | 25.650 | 6,000 |
| 2025-01-13 | 25.800 | 25.800 | 25.800 | 25.800 | 25.800 | 1,000 |
| 2025-01-10 | 26.900 | 27.700 | 25.850 | 25.850 | 25.850 | 15,000 |
| 2025-01-09 | 25.950 | 26.000 | 25.950 | 26.000 | 26.000 | 2,000 |
| 2025-01-08 | 25.500 | 25.500 | 25.500 | 25.500 | 25.500 | 2,000 |
| 2025-01-07 | 26.350 | 27.200 | 25.500 | 25.500 | 25.500 | 5,000 |
| 2025-01-06 | 25.500 | 25.500 | 25.400 | 25.500 | 25.500 | 16,000 |
| 2025-01-03 | 25.500 | 26.750 | 25.500 | 25.900 | 25.900 | 7,000 |
| 2025-01-02 | 25.150 | 25.900 | 25.150 | 25.900 | 25.900 | 4,000 |
| 2024-12-31 | 26.200 | 26.450 | 26.000 | 26.000 | 26.000 | 4,000 |
| 2024-12-30 | 25.050 | 25.350 | 25.050 | 25.350 | 25.350 | 5,000 |
| 2024-12-27 | 25.200 | 25.200 | 25.200 | 25.200 | 25.200 | 0 |
| 2024-12-26 | 25.200 | 25.200 | 25.200 | 25.200 | 25.200 | 1,000 |
| 2024-12-25 | 26.000 | 26.000 | 26.000 | 26.000 | 26.000 | 3,000 |
| 2024-12-24 | 26.100 | 26.100 | 26.000 | 26.000 | 26.000 | 9,000 |
| 2024-12-23 | 26.000 | 26.000 | 26.000 | 26.000 | 26.000 | 2,000 |
| 2024-12-20 | 25.850 | 25.850 | 25.850 | 25.850 | 25.850 | 1,000 |
| 2024-12-19 | 25.500 | 25.500 | 25.500 | 25.500 | 25.500 | 1,000 |
| 2024-12-18 | 25.950 | 25.950 | 25.950 | 25.950 | 25.950 | 1,000 |
| 2024-12-17 | 26.000 | 26.000 | 26.000 | 26.000 | 26.000 | 7,000 |
| 2024-12-16 | 25.600 | 25.600 | 25.600 | 25.600 | 25.600 | 0 |
| 2024-12-13 | 26.000 | 26.000 | 25.600 | 25.600 | 25.600 | 9,000 |
| 2024-12-12 | 26.000 | 26.000 | 26.000 | 26.000 | 26.000 | 1,000 |
| 2024-12-11 | 25.500 | 25.700 | 25.500 | 25.700 | 25.700 | 2,000 |
| 2024-12-10 | 24.900 | 24.900 | 24.900 | 24.900 | 24.900 | 0 |
| 2024-12-09 | 24.900 | 24.900 | 24.900 | 24.900 | 24.900 | 0 |
| 2024-12-06 | 24.900 | 24.900 | 24.900 | 24.900 | 24.900 | 1,000 |
| 2024-12-05 | 25.800 | 25.800 | 25.800 | 25.800 | 25.800 | 3,000 |
| 2024-12-04 | 25.900 | 25.900 | 25.800 | 25.800 | 25.800 | 4,000 |
| 2024-12-03 | 26.600 | 26.600 | 26.200 | 26.500 | 26.500 | 11,000 |
| 2024-12-02 | 26.950 | 26.950 | 26.000 | 26.100 | 26.100 | 13,000 |
| 2024-11-29 | 26.800 | 26.800 | 25.900 | 25.900 | 25.900 | 3,000 |
| 2024-11-28 | 25.300 | 26.800 | 25.300 | 26.800 | 26.800 | 3,000 |
| 2024-11-27 | 25.400 | 26.450 | 25.400 | 26.450 | 26.450 | 3,000 |
| 2024-11-26 | 24.750 | 25.250 | 24.700 | 25.250 | 25.250 | 3,000 |
| 2024-11-25 | 25.500 | 25.500 | 25.500 | 25.500 | 25.500 | 3,000 |
| 2024-11-22 | 25.500 | 25.500 | 25.500 | 25.500 | 25.500 | 0 |
| 2024-11-21 | 25.500 | 25.500 | 25.500 | 25.500 | 25.500 | 1,000 |
| 2024-11-20 | 25.500 | 25.500 | 25.500 | 25.500 | 25.500 | 2,146 |
| 2024-11-19 | 25.650 | 25.650 | 25.650 | 25.650 | 25.650 | 0 |
| 2024-11-18 | 25.650 | 25.650 | 25.350 | 25.650 | 25.650 | 10,000 |
| 2024-11-15 | 25.850 | 25.850 | 25.850 | 25.850 | 25.850 | 1,000 |
| 2024-11-14 | 25.700 | 26.250 | 25.700 | 26.250 | 26.250 | 3,000 |
| 2024-11-13 | 25.700 | 25.800 | 25.700 | 25.750 | 25.750 | 10,000 |
| 2024-11-12 | 25.100 | 26.950 | 25.100 | 26.750 | 26.750 | 16,000 |
| 2024-11-11 | 25.300 | 25.300 | 25.300 | 25.300 | 25.300 | 1,000 |
| 2024-11-08 | 25.250 | 26.000 | 25.250 | 26.000 | 26.000 | 18,000 |
| 2024-11-07 | 25.600 | 25.650 | 25.600 | 25.650 | 25.650 | 2,000 |
| 2024-11-06 | 26.200 | 26.250 | 26.000 | 26.000 | 26.000 | 15,000 |
| 2024-11-05 | 27.400 | 27.700 | 26.250 | 26.300 | 26.300 | 17,000 |
| 2024-11-04 | 27.450 | 27.450 | 25.700 | 27.100 | 27.100 | 11,000 |
| 2024-11-01 | 25.950 | 26.350 | 25.500 | 26.350 | 26.350 | 21,000 |
| 2024-10-30 | 26.200 | 26.200 | 26.200 | 26.200 | 26.200 | 0 |
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.