Goodway Machine Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-14	55.900	55.900	55.900	55.900	51.337	1,080
2022-04-11	55.100	55.100	55.000	55.000	50.510	4,000
2022-04-08	54.800	55.800	54.800	55.800	51.245	10,000
2022-04-07	55.800	55.800	54.600	54.800	50.327	29,010
2022-04-06	55.800	55.800	55.800	55.800	51.245	6,000
2022-04-01	56.000	56.000	55.900	55.900	51.337	2,011
2022-03-31	56.000	56.000	56.000	56.000	51.429	1,038
2022-03-30	56.000	56.800	56.000	56.800	52.164	2,000
2022-03-29	56.000	56.000	56.000	56.000	51.429	2,120
2022-03-28	56.500	56.700	56.500	56.700	52.072	3,200
2022-03-24	56.000	56.000	55.800	55.800	51.245	6,019
2022-03-23	55.800	56.300	55.800	56.300	51.704	14,000
2022-03-22	56.100	56.100	55.800	55.800	51.245	6,000
2022-03-21	55.800	56.100	55.800	56.100	51.521	4,000
2022-03-18	56.000	57.400	55.800	55.800	51.245	5,000
2022-03-16	55.800	56.900	55.500	56.000	51.429	4,000
2022-03-15	55.700	55.700	55.700	55.700	51.153	1,082
2022-03-14	55.700	55.700	55.700	55.700	51.153	1,350
2022-03-11	55.600	56.100	55.000	55.500	50.970	7,075
2022-03-10	55.200	56.400	55.100	55.600	51.061	5,004
2022-03-09	55.400	55.800	55.000	55.000	50.510	24,447
2022-03-08	56.500	57.000	53.900	54.300	49.868	16,205
2022-03-07	58.000	58.000	56.700	57.000	52.347	12,000
2022-03-04	58.200	58.700	58.200	58.700	53.908	2,010
2022-03-03	59.800	60.300	58.200	58.200	53.449	47,156
2022-03-02	58.200	58.200	58.000	58.000	53.266	5,000
2022-03-01	58.200	58.500	58.200	58.200	53.449	14,241
2022-02-25	59.000	59.000	58.600	58.600	53.817	3,000
2022-02-24	59.000	59.000	58.500	59.000	54.184	8,000
2022-02-23	58.900	59.900	58.800	59.900	55.010	3,050
2022-02-22	59.300	59.800	58.700	58.700	53.908	9,103
2022-02-21	59.200	59.200	59.200	59.200	54.368	1,100
2022-02-18	60.500	60.500	60.000	60.000	55.102	3,124
2022-02-16	60.600	60.600	60.600	60.600	55.653	1,000
2022-02-15	60.800	60.800	60.300	60.500	55.562	6,005
2022-02-11	60.300	60.900	60.100	60.700	55.745	20,001
2022-02-10	60.500	61.000	60.400	61.000	56.021	3,000
2022-02-08	61.100	61.100	61.000	61.000	56.021	3,044
2022-01-25	59.200	60.000	59.200	60.000	55.102	18,398
2022-01-24	60.100	60.100	60.100	60.100	55.194	1,000
2022-01-21	61.100	61.200	61.000	61.000	56.021	9,045
2022-01-20	62.300	62.300	62.100	62.300	57.215	12,000
2022-01-19	61.200	62.300	61.100	61.700	56.664	10,000
2022-01-18	61.800	61.800	61.800	61.800	56.755	2,069
2022-01-17	61.500	61.500	61.500	61.500	56.480	2,300
2022-01-14	61.700	61.700	61.700	61.700	56.664	2,020
2022-01-13	61.500	61.500	61.500	61.500	56.480	3,356
2022-01-11	61.600	62.300	61.600	62.300	57.215	3,000
2022-01-07	63.300	63.300	62.300	62.300	57.215	2,000
2022-01-06	62.100	62.100	62.100	62.100	57.031	1,150
2022-01-05	62.400	63.200	62.200	63.200	58.041	5,070
2022-01-03	62.600	63.700	62.600	63.700	58.500	2,110
2021-12-30	64.200	64.200	62.600	63.600	58.408	5,000
2021-12-29	63.800	63.800	63.800	63.800	58.592	3,030
2021-12-28	63.200	63.900	63.200	63.800	58.592	10,013
2021-12-27	62.800	63.200	62.800	63.200	58.041	24,113
2021-12-24	62.900	63.300	61.300	62.700	57.582	32,121
2021-12-22	62.900	62.900	62.400	62.400	57.306	2,101
2021-12-21	63.300	63.400	61.600	62.800	57.674	20,000
2021-12-20	61.600	62.700	61.600	61.600	56.572	4,040

← NewerPage 19 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.