GOMAJI Corp., LTD (8472.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
At close: 01:33PM CST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 27.65 | 28.50 | 26.65 | 28.25 | 28.25 | 56,018 |
| 30 Apr 2024 | 29.00 | 29.10 | 27.50 | 28.10 | 28.10 | 104,000 |
| 29 Apr 2024 | 25.75 | 27.60 | 25.50 | 27.60 | 27.60 | 87,000 |
| 26 Apr 2024 | 24.60 | 25.30 | 24.50 | 25.10 | 25.10 | 15,000 |
| 25 Apr 2024 | 24.45 | 24.65 | 24.45 | 26.80 | 26.80 | 2,000 |
| 24 Apr 2024 | 25.00 | 25.00 | 23.05 | 26.20 | 26.20 | 85,000 |
| 23 Apr 2024 | 25.95 | 25.95 | 24.00 | 24.20 | 24.20 | 64,000 |
| 22 Apr 2024 | 25.25 | 25.25 | 25.20 | 25.20 | 25.20 | 5,000 |
| 19 Apr 2024 | 25.40 | 25.40 | 24.90 | 25.10 | 25.10 | 8,000 |
| 18 Apr 2024 | 25.20 | 25.45 | 25.00 | 25.00 | 25.00 | 19,000 |
| 17 Apr 2024 | 25.45 | 25.80 | 25.15 | 25.20 | 25.20 | 16,000 |
| 16 Apr 2024 | 25.65 | 25.65 | 24.95 | 25.50 | 25.50 | 93,000 |
| 15 Apr 2024 | 26.55 | 26.55 | 25.45 | 26.10 | 26.10 | 5,000 |
| 12 Apr 2024 | 25.45 | 25.70 | 25.15 | 28.10 | 28.10 | 10,000 |
| 11 Apr 2024 | 26.55 | 26.60 | 24.90 | 25.55 | 25.55 | 114,000 |
| 10 Apr 2024 | 26.15 | 26.90 | 25.10 | 26.45 | 26.45 | 75,000 |
| 09 Apr 2024 | 26.60 | 27.00 | 25.80 | 26.15 | 26.15 | 65,000 |
| 08 Apr 2024 | 27.60 | 27.60 | 27.00 | 27.00 | 27.00 | 9,000 |
| 03 Apr 2024 | 27.00 | 27.10 | 26.00 | 26.80 | 26.80 | 68,000 |
| 02 Apr 2024 | 28.50 | 28.50 | 27.00 | 27.55 | 27.55 | 34,000 |
| 01 Apr 2024 | 28.45 | 28.45 | 26.40 | 27.95 | 27.95 | 30,000 |
| 29 Mar 2024 | 27.50 | 28.45 | 27.50 | 28.45 | 28.45 | 37,000 |
| 28 Mar 2024 | 27.75 | 28.45 | 27.00 | 27.75 | 27.75 | 76,000 |
| 27 Mar 2024 | 28.25 | 28.90 | 28.25 | 28.90 | 28.90 | 6,000 |
| 26 Mar 2024 | 29.25 | 29.25 | 27.65 | 28.30 | 28.30 | 5,000 |
| 25 Mar 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
| 22 Mar 2024 | 28.45 | 28.85 | 28.45 | 28.80 | 28.80 | 4,000 |
| 21 Mar 2024 | 29.00 | 29.00 | 27.50 | 28.45 | 28.45 | 12,000 |
| 20 Mar 2024 | 28.65 | 30.25 | 27.80 | 28.25 | 28.25 | 55,000 |
| 19 Mar 2024 | 29.80 | 29.80 | 28.60 | 29.30 | 29.30 | 9,000 |
| 18 Mar 2024 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | - |
| 15 Mar 2024 | 29.50 | 29.50 | 29.05 | 29.05 | 29.05 | 6,000 |
| 14 Mar 2024 | 30.70 | 30.70 | 29.00 | 29.50 | 29.50 | 19,000 |
| 13 Mar 2024 | 31.95 | 31.95 | 30.00 | 31.30 | 31.30 | 34,000 |
| 12 Mar 2024 | 32.70 | 32.70 | 32.70 | 30.50 | 30.50 | 1,000 |
| 11 Mar 2024 | 29.80 | 30.45 | 29.80 | 30.45 | 30.45 | 2,000 |
| 08 Mar 2024 | 31.85 | 31.85 | 29.30 | 29.80 | 29.80 | 15,000 |
| 07 Mar 2024 | 30.10 | 31.60 | 29.70 | 29.90 | 29.90 | 23,000 |
| 06 Mar 2024 | 31.95 | 31.95 | 30.00 | 30.00 | 30.00 | 13,000 |
| 05 Mar 2024 | 31.25 | 32.25 | 30.55 | 31.70 | 31.70 | 22,000 |
| 04 Mar 2024 | 31.65 | 31.70 | 31.25 | 31.25 | 31.25 | 8,000 |
| 01 Mar 2024 | 32.95 | 32.95 | 31.65 | 31.65 | 31.65 | 10,000 |
| 29 Feb 2024 | 33.60 | 34.75 | 31.90 | 32.45 | 32.45 | 23,000 |
| 27 Feb 2024 | 33.50 | 33.50 | 32.35 | 32.80 | 32.80 | 15,000 |
| 26 Feb 2024 | 35.85 | 35.85 | 33.50 | 33.50 | 33.50 | 6,000 |
| 23 Feb 2024 | 31.80 | 33.50 | 31.80 | 35.85 | 35.85 | 7,000 |
| 22 Feb 2024 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | - |
| 21 Feb 2024 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | 1,000 |
| 20 Feb 2024 | 33.35 | 33.35 | 33.35 | 33.35 | 33.35 | 1,000 |
| 19 Feb 2024 | 33.35 | 33.35 | 33.35 | 33.35 | 33.35 | 1,000 |
| 16 Feb 2024 | 33.35 | 33.35 | 33.35 | 33.35 | 33.35 | 6,000 |
| 15 Feb 2024 | 34.00 | 34.35 | 32.45 | 33.55 | 33.55 | 20,000 |
| 05 Feb 2024 | 36.45 | 36.45 | 33.15 | 34.15 | 34.15 | 8,000 |
| 02 Feb 2024 | 34.40 | 34.40 | 33.15 | 34.35 | 34.35 | 8,000 |
| 01 Feb 2024 | 33.20 | 33.85 | 33.20 | 33.85 | 33.85 | 3,000 |
| 31 Jan 2024 | 33.15 | 33.20 | 33.15 | 33.20 | 33.20 | 2,000 |
| 30 Jan 2024 | 33.90 | 33.90 | 33.70 | 33.70 | 33.70 | 5,000 |
| 29 Jan 2024 | 35.25 | 35.25 | 34.00 | 34.05 | 34.05 | 6,000 |
| 26 Jan 2024 | 35.95 | 35.95 | 34.50 | 34.50 | 34.50 | 2,000 |
| 25 Jan 2024 | 35.80 | 35.80 | 34.25 | 34.95 | 34.95 | 8,000 |
| 24 Jan 2024 | 34.30 | 35.50 | 34.30 | 35.50 | 35.50 | 2,000 |
| 23 Jan 2024 | 33.75 | 34.20 | 33.70 | 34.10 | 34.10 | 4,000 |
| 22 Jan 2024 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | 2,000 |
| 19 Jan 2024 | 34.95 | 34.95 | 34.70 | 34.70 | 34.70 | 4,000 |
| 18 Jan 2024 | 35.00 | 35.90 | 34.70 | 35.90 | 35.90 | 10,000 |
| 17 Jan 2024 | 35.95 | 35.95 | 35.95 | 35.95 | 35.95 | 1,000 |
| 16 Jan 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 3,000 |
| 15 Jan 2024 | 37.00 | 37.55 | 37.00 | 37.55 | 37.55 | 2,000 |
| 12 Jan 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 1,000 |
| 11 Jan 2024 | 35.35 | 35.80 | 35.35 | 35.80 | 35.80 | 4,000 |
| 10 Jan 2024 | 35.55 | 35.60 | 35.55 | 35.60 | 35.60 | 2,000 |
| 09 Jan 2024 | 36.45 | 36.80 | 35.55 | 35.55 | 35.55 | 7,000 |
| 08 Jan 2024 | 38.15 | 38.15 | 37.50 | 37.50 | 37.50 | 8,000 |
| 05 Jan 2024 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | 1,000 |
| 04 Jan 2024 | 36.50 | 36.50 | 36.10 | 36.30 | 36.30 | 8,000 |
| 03 Jan 2024 | 37.00 | 37.00 | 36.70 | 36.70 | 36.70 | 4,000 |
| 02 Jan 2024 | 37.75 | 37.75 | 37.00 | 37.00 | 37.00 | 3,000 |
| 29 Dec 2023 | 37.70 | 37.75 | 37.70 | 37.75 | 37.75 | 5,000 |
| 28 Dec 2023 | 37.60 | 37.85 | 36.75 | 37.05 | 37.05 | 8,000 |
| 27 Dec 2023 | 37.00 | 37.85 | 37.00 | 37.85 | 37.85 | 10,000 |
| 26 Dec 2023 | 36.30 | 37.85 | 36.30 | 37.85 | 37.85 | 8,000 |
| 25 Dec 2023 | 36.95 | 38.55 | 36.95 | 36.95 | 36.95 | 26,000 |
| 22 Dec 2023 | 36.00 | 36.95 | 36.00 | 36.95 | 36.95 | 3,000 |
| 21 Dec 2023 | 37.20 | 37.75 | 36.60 | 36.70 | 36.70 | 19,000 |
| 20 Dec 2023 | 37.90 | 38.00 | 37.05 | 37.20 | 37.20 | 12,000 |
| 19 Dec 2023 | 38.20 | 38.20 | 36.20 | 37.80 | 37.80 | 65,000 |
| 18 Dec 2023 | 35.00 | 38.05 | 35.00 | 38.05 | 38.05 | 62,000 |
| 15 Dec 2023 | 33.70 | 34.60 | 33.50 | 34.60 | 34.60 | 11,000 |
| 14 Dec 2023 | 34.05 | 34.70 | 33.90 | 34.40 | 34.40 | 18,000 |
| 13 Dec 2023 | 34.60 | 35.00 | 34.10 | 34.20 | 34.20 | 11,000 |
| 12 Dec 2023 | 35.50 | 35.50 | 33.70 | 33.70 | 33.70 | 20,000 |
| 11 Dec 2023 | 34.50 | 34.50 | 34.00 | 34.30 | 34.30 | 14,000 |
| 08 Dec 2023 | 34.50 | 35.80 | 34.20 | 34.50 | 34.50 | 36,000 |
| 07 Dec 2023 | 35.70 | 36.90 | 33.70 | 34.00 | 34.00 | 103,000 |
| 06 Dec 2023 | 33.85 | 35.45 | 33.55 | 35.45 | 35.45 | 105,000 |
| 05 Dec 2023 | 29.35 | 32.25 | 29.35 | 32.25 | 32.25 | 60,000 |
| 04 Dec 2023 | 29.30 | 29.35 | 29.30 | 29.35 | 29.35 | 2,000 |
| 01 Dec 2023 | 28.80 | 29.55 | 28.50 | 29.30 | 29.30 | 42,000 |
| 30 Nov 2023 | 29.25 | 29.75 | 28.90 | 29.75 | 29.75 | 11,000 |
| 29 Nov 2023 | 29.70 | 29.70 | 29.20 | 29.20 | 29.20 | 2,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.