Goodway Machine Corp. (TPE:1583)
Taiwan · Delayed Price · Currency is TWD 52.30
-0.40 (-0.76%)
Aug 15, 2025, 1:35 PM CST
Goodway Machine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 52.90 | 52.90 | 52.10 | 52.30 | 52.30 | -0.76% | 21,142 |
| Aug 14, 2025 | 52.00 | 52.70 | 52.00 | 52.70 | 52.70 | - | 40,159 |
| Aug 13, 2025 | 52.00 | 52.70 | 52.00 | 52.70 | 52.70 | 1.35% | 10,065 |
| Aug 12, 2025 | 52.00 | 52.00 | 51.80 | 52.00 | 52.00 | 0.97% | 32,366 |
| Aug 11, 2025 | 51.00 | 51.90 | 50.00 | 51.50 | 51.50 | -2.28% | 86,033 |
| Aug 8, 2025 | 53.00 | 53.00 | 52.40 | 52.70 | 52.70 | - | 10,081 |
| Aug 7, 2025 | 53.40 | 53.50 | 52.70 | 52.70 | 52.70 | -0.75% | 15,030 |
| Aug 6, 2025 | 53.40 | 53.40 | 52.50 | 53.10 | 53.10 | 0.57% | 8,161 |
| Aug 5, 2025 | 52.80 | 52.80 | 52.40 | 52.80 | 52.80 | -0.38% | 6,727 |
| Aug 4, 2025 | 52.30 | 53.00 | 52.30 | 53.00 | 53.00 | 0.95% | 4,213 |
| Aug 1, 2025 | 52.00 | 52.50 | 52.00 | 52.50 | 52.50 | 1.74% | 12,282 |
| Jul 31, 2025 | 52.00 | 52.30 | 51.30 | 51.60 | 51.60 | -1.34% | 17,104 |
| Jul 30, 2025 | 52.30 | 52.30 | 52.30 | 52.30 | 52.30 | - | - |
| Jul 29, 2025 | 52.70 | 52.70 | 52.30 | 52.30 | 52.30 | -0.76% | 10,222 |
| Jul 28, 2025 | 53.50 | 53.50 | 52.70 | 52.70 | 52.70 | -1.50% | 7,363 |
| Jul 25, 2025 | 52.60 | 53.80 | 52.60 | 53.50 | 53.50 | 0.94% | 12,047 |
| Jul 24, 2025 | 54.70 | 54.70 | 53.00 | 53.00 | 53.00 | -0.56% | 12,156 |
| Jul 23, 2025 | 53.50 | 53.50 | 53.00 | 53.30 | 53.30 | -0.56% | 15,953 |
| Jul 22, 2025 | 53.50 | 53.90 | 53.40 | 53.60 | 53.60 | 0.75% | 17,328 |
| Jul 21, 2025 | 53.70 | 53.70 | 53.20 | 53.20 | 53.20 | -0.93% | 13,141 |
| Jul 18, 2025 | 53.00 | 53.70 | 52.90 | 53.70 | 53.70 | 1.70% | 22,000 |
| Jul 17, 2025 | 53.40 | 53.80 | 52.80 | 52.80 | 52.80 | -1.12% | 10,070 |
| Jul 16, 2025 | 52.70 | 53.70 | 52.70 | 53.40 | 53.40 | 0.38% | 22,134 |
| Jul 15, 2025 | 52.90 | 53.20 | 52.90 | 53.20 | 53.20 | -1.12% | 15,314 |
| Jul 14, 2025 | 53.90 | 53.90 | 53.80 | 53.80 | 53.80 | -0.19% | 2,133 |
| Jul 11, 2025 | 52.50 | 54.20 | 51.50 | 53.90 | 53.90 | 2.47% | 28,078 |
| Jul 10, 2025 | 52.80 | 52.80 | 52.60 | 52.60 | 52.60 | -0.38% | 4,020 |
| Jul 9, 2025 | 52.00 | 52.80 | 51.90 | 52.80 | 52.80 | 0.96% | 27,128 |
| Jul 8, 2025 | 52.20 | 52.60 | 52.00 | 52.30 | 52.30 | -5.25% | 34,354 |
| Jul 7, 2025 | 57.10 | 57.10 | 55.20 | 55.20 | 52.17 | -2.13% | 47,116 |
| Jul 4, 2025 | 57.00 | 57.10 | 55.50 | 56.40 | 53.31 | -1.05% | 46,200 |
| Jul 3, 2025 | 57.10 | 57.70 | 56.50 | 57.00 | 53.87 | -0.18% | 36,350 |
| Jul 2, 2025 | 58.80 | 58.80 | 57.00 | 57.10 | 53.97 | -1.55% | 23,251 |
| Jul 1, 2025 | 59.00 | 59.00 | 58.00 | 58.00 | 54.82 | -1.69% | 21,575 |
| Jun 30, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 55.76 | - | 1,018 |
| Jun 27, 2025 | 59.10 | 59.10 | 59.00 | 59.00 | 55.76 | -0.17% | 13,665 |
| Jun 26, 2025 | 57.80 | 59.10 | 57.80 | 59.10 | 55.86 | 2.25% | 47,078 |
| Jun 25, 2025 | 57.20 | 58.00 | 56.70 | 57.80 | 54.63 | 0.87% | 22,431 |
| Jun 24, 2025 | 57.30 | 57.30 | 56.50 | 57.30 | 54.16 | 3.06% | 9,576 |
| Jun 23, 2025 | 56.40 | 56.40 | 55.50 | 55.60 | 52.55 | -1.24% | 18,123 |
| Jun 20, 2025 | 57.50 | 58.00 | 56.20 | 56.30 | 53.21 | -0.71% | 32,033 |
| Jun 19, 2025 | 58.60 | 58.80 | 56.70 | 56.70 | 53.59 | -1.90% | 26,549 |
| Jun 18, 2025 | 57.60 | 58.90 | 57.60 | 57.80 | 54.63 | -0.17% | 20,050 |
| Jun 17, 2025 | 58.10 | 59.30 | 57.90 | 57.90 | 54.72 | -0.52% | 24,076 |
| Jun 16, 2025 | 58.50 | 58.60 | 57.20 | 58.20 | 55.01 | 1.75% | 18,085 |
| Jun 13, 2025 | 57.90 | 58.20 | 56.70 | 57.20 | 54.06 | -2.39% | 19,209 |
| Jun 12, 2025 | 59.50 | 59.80 | 58.50 | 58.60 | 55.39 | -1.18% | 32,167 |
| Jun 11, 2025 | 59.30 | 59.70 | 59.00 | 59.30 | 56.05 | 0.68% | 18,576 |
| Jun 10, 2025 | 59.00 | 59.50 | 58.90 | 58.90 | 55.67 | -0.17% | 31,120 |
| Jun 9, 2025 | 59.20 | 59.60 | 58.90 | 59.00 | 55.76 | -0.34% | 11,001 |