Goodway Machine Corp. (TPE:1583)
Taiwan · Delayed Price · Currency is TWD 48.70
-0.65 (-1.32%)
Jan 22, 2026, 1:35 PM CST
Goodway Machine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 49.55 | 49.90 | 48.90 | 49.35 | 49.35 | -1.30% | 83,344 |
| Jan 20, 2026 | 50.80 | 50.80 | 49.35 | 50.00 | 50.00 | -1.57% | 71,871 |
| Jan 19, 2026 | 50.00 | 52.10 | 50.00 | 50.80 | 50.80 | 4.31% | 177,660 |
| Jan 16, 2026 | 47.50 | 49.95 | 47.50 | 48.70 | 48.70 | 4.62% | 147,791 |
| Jan 15, 2026 | 46.10 | 47.10 | 46.10 | 46.55 | 46.55 | 0.98% | 54,169 |
| Jan 14, 2026 | 45.30 | 46.85 | 45.30 | 46.10 | 46.10 | 2.33% | 26,269 |
| Jan 13, 2026 | 46.45 | 46.45 | 45.00 | 45.05 | 45.05 | - | 20,249 |
| Jan 12, 2026 | 44.85 | 46.45 | 44.80 | 45.05 | 45.05 | 1.46% | 21,482 |
| Jan 9, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | 0.91% | 1,081 |
| Jan 8, 2026 | 43.70 | 44.00 | 43.55 | 44.00 | 44.00 | -0.11% | 8,627 |
| Jan 7, 2026 | 45.35 | 45.35 | 44.05 | 44.05 | 44.05 | -1.01% | 7,080 |
| Jan 6, 2026 | 45.00 | 45.00 | 44.50 | 44.50 | 44.50 | - | 13,000 |
| Jan 5, 2026 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | - | 2,000 |
| Jan 2, 2026 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | 0.79% | 2,034 |
| Dec 31, 2025 | 44.20 | 44.25 | 44.15 | 44.15 | 44.15 | -1.12% | 31,226 |
| Dec 30, 2025 | 44.80 | 44.80 | 44.65 | 44.65 | 44.65 | -0.45% | 2,142 |
| Dec 29, 2025 | 45.50 | 45.50 | 44.80 | 44.85 | 44.85 | -2.07% | 26,439 |
| Dec 26, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | - | 2,357 |
| Dec 24, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | - | 5,000 |
| Dec 23, 2025 | 45.30 | 46.40 | 45.30 | 45.80 | 45.80 | 0.11% | 3,082 |
| Dec 22, 2025 | 45.10 | 46.35 | 45.10 | 45.75 | 45.75 | - | 3,251 |
| Dec 19, 2025 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | - | 2,187 |
| Dec 18, 2025 | 46.00 | 46.70 | 45.75 | 45.75 | 45.75 | 0.55% | 6,720 |
| Dec 17, 2025 | 45.90 | 46.00 | 45.50 | 45.50 | 45.50 | 0.55% | 8,080 |
| Dec 16, 2025 | 45.35 | 46.00 | 44.30 | 45.25 | 45.25 | -3.62% | 59,025 |
| Dec 15, 2025 | 46.95 | 46.95 | 46.95 | 46.95 | 46.95 | 0.43% | 4,200 |
| Dec 11, 2025 | 46.00 | 47.00 | 46.00 | 46.75 | 46.75 | 1.63% | 25,255 |
| Dec 10, 2025 | 45.00 | 46.50 | 45.00 | 46.00 | 46.00 | -1.08% | 5,615 |
| Dec 9, 2025 | 45.10 | 46.50 | 45.10 | 46.50 | 46.50 | 2.20% | 24,383 |
| Dec 8, 2025 | 46.05 | 46.05 | 45.50 | 45.50 | 45.50 | -2.26% | 12,258 |
| Dec 5, 2025 | 46.30 | 46.55 | 46.00 | 46.55 | 46.55 | 0.54% | 8,406 |
| Dec 4, 2025 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | 0.22% | 2,063 |
| Dec 3, 2025 | 46.20 | 46.20 | 46.15 | 46.20 | 46.20 | 3.36% | 7,100 |
| Dec 2, 2025 | 46.75 | 46.75 | 44.70 | 44.70 | 44.70 | 0.34% | 16,111 |
| Dec 1, 2025 | 44.15 | 44.55 | 44.15 | 44.55 | 44.55 | 0.91% | 5,627 |
| Nov 28, 2025 | 44.20 | 44.95 | 44.15 | 44.15 | 44.15 | -2.21% | 19,583 |
| Nov 27, 2025 | 45.80 | 45.80 | 44.60 | 45.15 | 45.15 | -1.53% | 9,119 |
| Nov 26, 2025 | 45.90 | 46.90 | 45.30 | 45.85 | 45.85 | 0.11% | 21,485 |
| Nov 25, 2025 | 46.00 | 46.00 | 45.80 | 45.80 | 45.80 | -0.33% | 8,000 |
| Nov 24, 2025 | 45.40 | 45.95 | 45.40 | 45.95 | 45.95 | 4.20% | 18,096 |
| Nov 21, 2025 | 43.80 | 45.40 | 41.65 | 44.10 | 44.10 | 5.50% | 32,917 |
| Nov 20, 2025 | 43.10 | 43.25 | 41.80 | 41.80 | 41.80 | -2.90% | 27,129 |
| Nov 19, 2025 | 42.95 | 43.95 | 42.95 | 43.05 | 43.05 | -1.71% | 29,007 |
| Nov 18, 2025 | 44.85 | 44.85 | 43.80 | 43.80 | 43.80 | -3.10% | 11,241 |
| Nov 17, 2025 | 44.80 | 45.20 | 44.80 | 45.20 | 45.20 | 0.89% | 5,626 |
| Nov 14, 2025 | 45.00 | 45.00 | 44.80 | 44.80 | 44.80 | -1.32% | 7,613 |
| Nov 13, 2025 | 45.20 | 45.40 | 45.20 | 45.40 | 45.40 | 0.55% | 10,175 |
| Nov 12, 2025 | 44.20 | 45.15 | 44.20 | 45.15 | 45.15 | 2.96% | 18,760 |
| Nov 11, 2025 | 44.80 | 45.95 | 43.75 | 43.85 | 43.85 | -0.57% | 20,028 |
| Nov 10, 2025 | 44.75 | 44.75 | 43.55 | 44.10 | 44.10 | -1.45% | 23,268 |