Goodway Machine Corp. (TPE:1583)
Taiwan · Delayed Price · Currency is TWD 47.00
0.00 (-1.05%)
Oct 21, 2026, 1:35 PM CST
Goodway Machine Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 48.00 | 48.00 | 47.00 | 47.00 | 47.00 | -1.05% | 6,003 |
| Oct 20, 2026 | 46.95 | 48.00 | 46.95 | 47.50 | 47.50 | -1.04% | 12,113 |
| Oct 19, 2026 | 48.00 | 48.00 | 47.55 | 48.00 | 48.00 | 0.31% | 5,100 |
| Oct 16, 2026 | 47.60 | 47.85 | 47.35 | 47.85 | 47.85 | -0.73% | 7,054 |
| Oct 15, 2026 | 48.20 | 49.80 | 48.00 | 48.20 | 48.20 | 0.84% | 24,435 |
| Oct 14, 2026 | 47.30 | 48.25 | 47.30 | 47.80 | 47.80 | -0.93% | 11,042 |
| Oct 13, 2026 | 48.30 | 48.30 | 47.15 | 48.25 | 48.25 | -0.10% | 11,760 |
| Oct 12, 2026 | 47.30 | 48.40 | 47.30 | 48.30 | 48.30 | 2.11% | 21,699 |
| Oct 8, 2026 | 47.30 | 47.30 | 47.30 | 47.30 | 47.30 | - | 1,042 |
| Oct 7, 2026 | 46.90 | 47.45 | 45.60 | 47.30 | 47.30 | 0.85% | 39,351 |
| Oct 6, 2026 | 45.65 | 46.90 | 45.05 | 46.90 | 46.90 | 2.63% | 23,316 |
| Oct 5, 2026 | 45.80 | 45.80 | 45.70 | 45.70 | 45.70 | -0.33% | 14,000 |
| Oct 2, 2026 | 46.50 | 46.55 | 45.80 | 45.85 | 45.85 | -2.55% | 34,710 |
| Oct 1, 2026 | 47.20 | 47.20 | 46.50 | 47.05 | 47.05 | 0.53% | 8,092 |
| Sep 30, 2026 | 47.35 | 47.45 | 46.55 | 46.80 | 46.80 | -0.32% | 11,000 |
| Sep 29, 2026 | 46.95 | 46.95 | 46.95 | 46.95 | 46.95 | - | 12,038 |
| Sep 24, 2026 | 46.40 | 46.95 | 46.40 | 46.95 | 46.95 | 1.19% | 5,504 |
| Sep 23, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - | 2,002 |
| Sep 22, 2026 | 46.50 | 46.75 | 46.40 | 46.40 | 46.40 | -2.32% | 15,106 |
| Sep 21, 2026 | 47.20 | 47.80 | 46.80 | 47.50 | 47.50 | 0.42% | 26,002 |
| Sep 18, 2026 | 48.20 | 48.20 | 47.30 | 47.30 | 47.30 | 2.16% | 22,145 |
| Sep 17, 2026 | 46.50 | 47.45 | 46.05 | 46.30 | 46.30 | -1.17% | 14,129 |
| Sep 16, 2026 | 46.90 | 47.00 | 46.85 | 46.85 | 46.85 | - | 31,338 |
| Sep 15, 2026 | 47.20 | 47.20 | 46.85 | 46.85 | 46.85 | -0.74% | 11,167 |
| Sep 14, 2026 | 47.15 | 47.20 | 47.10 | 47.20 | 47.20 | -1.46% | 5,323 |
| Sep 11, 2026 | 47.40 | 48.45 | 47.40 | 47.90 | 47.90 | -1.03% | 16,784 |
| Sep 10, 2026 | 48.60 | 48.60 | 48.25 | 48.40 | 48.40 | -0.82% | 7,205 |
| Sep 9, 2026 | 49.35 | 49.35 | 48.20 | 48.80 | 48.80 | 0.93% | 17,263 |
| Sep 8, 2026 | 48.30 | 48.50 | 48.30 | 48.35 | 48.35 | -1.93% | 14,063 |
| Sep 7, 2026 | 48.90 | 49.30 | 48.00 | 49.30 | 49.30 | 0.72% | 30,803 |
| Sep 4, 2026 | 48.25 | 48.95 | 48.25 | 48.95 | 48.95 | 1.45% | 10,155 |
| Sep 3, 2026 | 48.25 | 48.55 | 48.10 | 48.25 | 48.25 | - | 10,220 |
| Sep 2, 2026 | 48.75 | 48.75 | 48.25 | 48.25 | 48.25 | - | 8,618 |
| Sep 1, 2026 | 48.05 | 49.00 | 48.05 | 48.25 | 48.25 | 0.42% | 8,093 |
| Aug 31, 2026 | 48.35 | 48.35 | 48.00 | 48.05 | 48.05 | -1.74% | 31,453 |
| Aug 28, 2026 | 49.10 | 49.10 | 48.90 | 48.90 | 48.90 | - | 14,065 |
| Aug 27, 2026 | 49.15 | 49.15 | 48.55 | 48.90 | 48.90 | - | 12,509 |
| Aug 26, 2026 | 47.40 | 49.55 | 47.40 | 48.90 | 48.90 | 4.10% | 70,856 |
| Aug 25, 2026 | 46.88 | 48.17 | 46.88 | 47.06 | 46.97 | -0.39% | 72,386 |
| Aug 24, 2026 | 47.80 | 47.80 | 46.79 | 47.25 | 47.16 | -0.39% | 49,179 |
| Aug 21, 2026 | 51.38 | 51.56 | 47.25 | 47.43 | 47.34 | -3.54% | 249,703 |
| Aug 20, 2026 | 45.60 | 49.17 | 45.60 | 49.17 | 49.08 | 9.95% | 224,560 |
| Aug 19, 2026 | 44.40 | 45.14 | 44.40 | 44.73 | 44.64 | -0.10% | 16,429 |
| Aug 18, 2026 | 44.77 | 44.91 | 44.77 | 44.77 | 44.68 | -1.41% | 15,467 |
| Aug 17, 2026 | 45.60 | 45.60 | 45.14 | 45.41 | 45.32 | 0.81% | 8,147 |
| Aug 14, 2026 | 45.05 | 45.32 | 45.05 | 45.05 | 44.96 | 0.10% | 5,833 |
| Aug 13, 2026 | 44.36 | 45.41 | 44.36 | 45.00 | 44.91 | -1.21% | 39,915 |
| Aug 12, 2026 | 45.83 | 45.83 | 45.18 | 45.55 | 45.46 | 0.20% | 8,955 |
| Aug 11, 2026 | 45.87 | 45.87 | 45.00 | 45.46 | 45.37 | -0.30% | 35,547 |
| Aug 10, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.51 | 1.43% | 1,122 |