Goodway Machine Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-25	60.100	60.100	60.000	60.000	55.102	5,001
2022-07-22	60.800	60.800	60.000	60.000	55.102	2,002
2022-07-21	58.100	60.000	58.100	60.000	55.102	8,000
2022-07-20	57.000	59.800	57.000	59.800	54.919	18,596
2022-07-19	58.900	58.900	58.900	58.900	54.092	6,000
2022-07-18	57.400	58.900	57.400	58.900	54.092	2,003
2022-07-15	58.000	58.000	58.000	58.000	53.266	1,000
2022-07-14	57.700	57.700	56.800	57.400	52.715	3,030
2022-07-13	58.300	59.100	58.300	58.500	53.725	13,164
2022-07-12	57.900	59.300	57.600	58.300	53.541	9,551
2022-07-11	59.300	59.300	58.700	58.700	53.908	9,951
2022-07-08	59.100	59.100	58.600	58.600	53.817	17,233
2022-07-06	58.100	58.800	58.100	58.800	54.000	3,008
2022-07-05	59.400	59.700	58.000	58.400	53.633	19,000
2022-07-04	56.200	58.900	56.200	58.900	54.092	10,120
2022-07-01	59.000	59.000	58.200	58.200	53.449	7,000
2022-06-30	57.300	58.700	57.300	58.700	53.908	8,010
2022-06-29	59.000	59.000	58.800	59.000	54.184	12,000
2022-06-28	58.900	58.900	58.900	58.900	54.092	1,000
2022-06-27	58.600	59.300	58.600	59.000	54.184	20,000
2022-06-24	58.700	58.700	57.900	58.000	53.266	3,043
2022-06-23	57.800	58.300	57.800	57.800	53.082	17,000
2022-06-22	57.900	58.300	57.300	57.300	52.623	28,002
2022-06-21	57.900	58.000	57.100	57.100	52.439	3,120
2022-06-20	56.800	56.800	56.800	56.800	52.164	1,020
2022-06-17	57.300	57.300	55.600	56.500	51.888	8,000
2022-06-16	56.500	57.300	56.500	57.300	52.623	2,018
2022-06-15	57.100	57.800	55.800	57.500	52.806	59,313
2022-06-14	57.000	58.000	55.200	55.300	50.786	25,111
2022-06-13	58.000	58.000	58.000	58.000	53.266	2,000
2022-06-10	58.000	58.000	58.000	58.000	53.266	1,105
2022-06-09	57.900	58.000	57.900	58.000	53.266	17,000
2022-06-08	58.000	58.000	58.000	58.000	53.266	1,111
2022-06-07	59.800	59.800	57.200	58.000	53.266	8,001
2022-06-06	57.500	58.100	56.500	58.000	53.266	10,046
2022-06-01	59.400	59.400	59.400	59.400	54.551	1,045
2022-05-30	57.100	59.500	57.100	59.200	54.368	14,010
2022-05-27	58.100	59.100	58.000	59.100	54.276	12,008
2022-05-26	58.900	58.900	58.800	58.900	54.092	3,050
2022-05-25	58.000	58.000	57.600	58.000	53.266	5,416
2022-05-20	55.800	57.700	55.800	57.500	52.806	13,049
2022-05-19	55.200	55.800	55.200	55.800	51.245	12,000
2022-05-18	56.500	56.600	56.100	56.100	51.521	20,020
2022-05-17	56.600	56.600	56.600	56.600	51.980	2,000
2022-05-13	56.500	56.500	56.500	56.500	51.888	2,000
2022-05-12	55.400	55.400	55.400	55.400	50.878	2,000
2022-05-10	55.400	55.400	55.400	55.400	50.878	2,149
2022-05-09	55.200	55.400	55.200	55.400	50.878	4,000
2022-05-06	55.500	56.500	55.500	56.400	51.796	8,000
2022-05-04	55.600	55.600	55.600	55.600	51.061	1,014
2022-05-03	55.500	55.500	55.500	55.500	50.970	2,000
2022-04-29	55.200	55.900	55.200	55.400	50.878	6,000
2022-04-28	56.000	56.000	56.000	56.000	51.429	2,012
2022-04-27	55.700	55.700	55.000	55.400	50.878	25,000
2022-04-26	55.100	55.700	55.100	55.700	51.153	4,000
2022-04-25	56.900	56.900	55.000	55.900	51.337	34,001
2022-04-22	54.400	55.600	54.400	55.600	51.061	5,000
2022-04-20	55.700	56.000	55.700	56.000	51.429	2,020
2022-04-18	55.700	55.700	55.700	55.700	51.153	2,033
2022-04-15	55.900	56.000	55.900	55.900	51.337	15,127

← NewerPage 18 of 20 · 1,177 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-08-10	3.0000 TWD
2022-08-11	2.5000 TWD
2021-08-12	2.5000 TWD
2020-08-13	2.0000 TWD
2019-09-02	3.0000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.