Goodway Machine Corp. (TPE:1583)
Taiwan · Delayed Price · Currency is TWD 51.70
-1.90 (-3.54%)
Aug 21, 2026, 1:30 PM CST
Goodway Machine Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 56.00 | 56.20 | 51.50 | 51.70 | 51.70 | -3.54% | 229,086 |
| Aug 20, 2026 | 49.70 | 53.60 | 49.70 | 53.60 | 53.60 | 9.95% | 206,019 |
| Aug 19, 2026 | 48.40 | 49.20 | 48.40 | 48.75 | 48.75 | -0.10% | 15,073 |
| Aug 18, 2026 | 48.80 | 48.95 | 48.80 | 48.80 | 48.80 | -1.41% | 14,190 |
| Aug 17, 2026 | 49.70 | 49.70 | 49.20 | 49.50 | 49.50 | 0.81% | 7,475 |
| Aug 14, 2026 | 49.10 | 49.40 | 49.10 | 49.10 | 49.10 | 0.10% | 5,352 |
| Aug 13, 2026 | 48.35 | 49.50 | 48.35 | 49.05 | 49.05 | -1.21% | 36,620 |
| Aug 12, 2026 | 49.95 | 49.95 | 49.25 | 49.65 | 49.65 | 0.20% | 8,216 |
| Aug 11, 2026 | 50.00 | 50.00 | 49.05 | 49.55 | 49.55 | -0.30% | 32,612 |
| Aug 10, 2026 | 49.70 | 49.70 | 49.70 | 49.70 | 49.70 | 1.43% | 1,030 |
| Aug 7, 2026 | 49.05 | 49.15 | 48.75 | 49.00 | 49.00 | -1.31% | 20,542 |
| Aug 6, 2026 | 49.10 | 49.70 | 49.10 | 49.65 | 49.65 | 1.12% | 3,100 |
| Aug 5, 2026 | 49.35 | 49.40 | 49.10 | 49.10 | 49.10 | -0.41% | 6,033 |
| Aug 4, 2026 | 49.10 | 49.75 | 49.10 | 49.30 | 49.30 | -1.40% | 27,475 |
| Aug 3, 2026 | 48.90 | 50.00 | 48.90 | 50.00 | 50.00 | 0.70% | 27,678 |
| Jul 31, 2026 | 50.30 | 50.30 | 49.25 | 49.65 | 49.65 | 0.10% | 8,031 |
| Jul 30, 2026 | 50.60 | 50.60 | 48.95 | 49.60 | 49.60 | -0.30% | 22,275 |
| Jul 29, 2026 | 50.70 | 50.70 | 48.40 | 49.75 | 49.75 | -0.20% | 46,593 |
| Jul 28, 2026 | 49.05 | 49.85 | 49.05 | 49.85 | 49.85 | -0.10% | 16,306 |
| Jul 27, 2026 | 50.00 | 50.10 | 49.90 | 49.90 | 49.90 | -0.20% | 4,251 |
| Jul 24, 2026 | 48.80 | 50.00 | 48.40 | 50.00 | 50.00 | 2.46% | 15,234 |
| Jul 23, 2026 | 49.10 | 49.10 | 48.45 | 48.80 | 48.80 | -1.11% | 18,651 |
| Jul 22, 2026 | 49.45 | 49.60 | 49.35 | 49.35 | 49.35 | -1.50% | 10,256 |
| Jul 21, 2026 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | 1.31% | 1,125 |
| Jul 20, 2026 | 49.40 | 50.20 | 49.15 | 49.45 | 49.45 | 0.30% | 23,171 |
| Jul 17, 2026 | 49.50 | 50.70 | 49.25 | 49.30 | 49.30 | -1.79% | 49,541 |
| Jul 16, 2026 | 51.60 | 51.60 | 49.75 | 50.20 | 50.20 | -1.95% | 40,579 |
| Jul 15, 2026 | 48.75 | 51.20 | 48.75 | 51.20 | 51.20 | 5.13% | 28,596 |
| Jul 14, 2026 | 49.60 | 49.75 | 48.05 | 48.70 | 48.70 | -0.71% | 26,220 |
| Jul 13, 2026 | 48.20 | 49.45 | 48.20 | 49.05 | 49.05 | 1.03% | 22,100 |
| Jul 9, 2026 | 48.65 | 48.65 | 48.30 | 48.55 | 48.55 | 0.52% | 21,266 |
| Jul 8, 2026 | 49.25 | 49.25 | 48.10 | 48.30 | 48.30 | -1.93% | 23,261 |
| Jul 7, 2026 | 51.10 | 51.30 | 49.25 | 49.25 | 49.25 | -1.89% | 23,551 |
| Jul 6, 2026 | 50.50 | 51.00 | 50.00 | 50.20 | 50.20 | -0.59% | 20,013 |
| Jul 3, 2026 | 52.30 | 52.30 | 49.90 | 50.50 | 50.50 | 2.02% | 32,853 |
| Jul 2, 2026 | 49.35 | 49.80 | 49.35 | 49.50 | 49.50 | 0.30% | 10,673 |
| Jul 1, 2026 | 50.30 | 50.30 | 49.20 | 49.35 | 49.35 | -1.30% | 20,193 |
| Jun 30, 2026 | 50.00 | 50.00 | 49.45 | 50.00 | 50.00 | 1.11% | 8,000 |
| Jun 29, 2026 | 48.75 | 49.80 | 48.75 | 49.45 | 49.45 | 0.82% | 13,780 |
| Jun 26, 2026 | 50.50 | 50.50 | 48.60 | 49.05 | 49.05 | -2.87% | 43,528 |
| Jun 25, 2026 | 51.50 | 51.50 | 50.20 | 50.50 | 50.50 | -0.79% | 23,330 |
| Jun 24, 2026 | 50.70 | 51.40 | 50.00 | 50.90 | 50.90 | 0.39% | 46,665 |
| Jun 23, 2026 | 51.00 | 51.00 | 50.70 | 50.70 | 50.70 | -0.39% | 33,361 |
| Jun 22, 2026 | 50.50 | 51.00 | 50.20 | 50.90 | 50.90 | 1.19% | 50,623 |
| Jun 18, 2026 | 52.00 | 52.00 | 50.20 | 50.30 | 50.30 | -0.59% | 29,464 |
| Jun 17, 2026 | 50.70 | 50.80 | 50.20 | 50.60 | 50.60 | - | 19,404 |
| Jun 16, 2026 | 51.70 | 51.70 | 50.30 | 50.60 | 50.60 | -1.94% | 21,573 |
| Jun 15, 2026 | 51.80 | 51.80 | 50.90 | 51.60 | 51.60 | 2.18% | 37,246 |
| Jun 12, 2026 | 53.70 | 53.70 | 49.25 | 50.50 | 50.50 | -0.98% | 53,365 |
| Jun 11, 2026 | 50.10 | 51.40 | 49.15 | 51.00 | 51.00 | 3.45% | 66,278 |