Good Will Instrument Co., Ltd. (TPE:2423)
Taiwan · Delayed Price · Currency is TWD 82.10
-2.70 (-3.18%)
May 29, 2026, 1:30 PM CST
Good Will Instrument Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 87.60 | 87.60 | 81.60 | 82.10 | 82.10 | -3.18% | 497,345 |
| May 28, 2026 | 82.10 | 87.90 | 82.10 | 84.80 | 84.80 | 2.66% | 557,738 |
| May 27, 2026 | 82.10 | 86.50 | 80.30 | 82.60 | 82.60 | 1.98% | 692,133 |
| May 26, 2026 | 76.00 | 81.00 | 76.00 | 81.00 | 81.00 | 6.58% | 579,567 |
| May 25, 2026 | 75.10 | 77.00 | 75.00 | 76.00 | 76.00 | 1.74% | 350,382 |
| May 22, 2026 | 76.20 | 76.20 | 73.00 | 74.70 | 74.70 | -0.13% | 342,713 |
| May 21, 2026 | 75.90 | 76.20 | 73.80 | 74.80 | 74.80 | 2.89% | 261,308 |
| May 20, 2026 | 73.50 | 74.40 | 72.20 | 72.70 | 72.70 | -1.22% | 374,084 |
| May 19, 2026 | 80.10 | 80.50 | 73.60 | 73.60 | 73.60 | -5.40% | 791,143 |
| May 18, 2026 | 73.00 | 77.90 | 73.00 | 77.80 | 77.80 | 6.28% | 850,218 |
| May 15, 2026 | 75.40 | 78.80 | 71.90 | 73.20 | 73.20 | -0.27% | 1,520,657 |
| May 14, 2026 | 68.50 | 73.40 | 68.50 | 73.40 | 73.40 | 9.88% | 817,436 |
| May 13, 2026 | 64.00 | 66.80 | 63.00 | 66.80 | 66.80 | 9.87% | 656,762 |
| May 12, 2026 | 60.90 | 62.10 | 59.10 | 60.80 | 60.80 | -0.16% | 196,205 |
| May 11, 2026 | 64.40 | 64.40 | 60.50 | 60.90 | 60.90 | -7.31% | 559,135 |
| May 8, 2026 | 66.50 | 68.00 | 64.60 | 65.70 | 65.70 | 1.86% | 372,475 |
| May 7, 2026 | 64.00 | 64.70 | 63.10 | 64.50 | 64.50 | 0.78% | 238,279 |
| May 6, 2026 | 69.80 | 69.90 | 63.30 | 64.00 | 64.00 | -3.76% | 640,165 |
| May 5, 2026 | 61.90 | 66.80 | 61.30 | 66.50 | 66.50 | 7.43% | 591,658 |
| May 4, 2026 | 58.40 | 63.20 | 58.10 | 61.90 | 61.90 | 7.65% | 670,524 |
| Apr 30, 2026 | 59.50 | 59.50 | 57.20 | 57.50 | 57.50 | -2.54% | 296,000 |
| Apr 29, 2026 | 56.40 | 59.30 | 55.60 | 59.00 | 59.00 | 5.36% | 356,163 |
| Apr 28, 2026 | 56.60 | 56.90 | 55.90 | 56.00 | 56.00 | -0.36% | 152,908 |
| Apr 27, 2026 | 57.80 | 57.80 | 54.90 | 56.20 | 56.20 | -0.71% | 284,562 |
| Apr 24, 2026 | 59.50 | 60.00 | 56.20 | 56.60 | 56.60 | -2.08% | 314,524 |
| Apr 23, 2026 | 60.60 | 61.50 | 55.90 | 57.80 | 57.80 | -3.83% | 631,600 |
| Apr 22, 2026 | 61.10 | 64.50 | 60.00 | 60.10 | 60.10 | 1.35% | 963,052 |
| Apr 21, 2026 | 59.70 | 60.00 | 57.00 | 59.30 | 59.30 | 4.96% | 1,042,769 |
| Apr 20, 2026 | 51.80 | 56.50 | 51.80 | 56.50 | 56.50 | 9.92% | 823,540 |
| Apr 17, 2026 | 51.10 | 51.80 | 50.40 | 51.40 | 51.40 | 1.18% | 190,099 |
| Apr 16, 2026 | 51.50 | 51.50 | 49.90 | 50.80 | 50.80 | - | 246,188 |
| Apr 15, 2026 | 49.80 | 52.40 | 49.80 | 50.80 | 50.80 | 2.11% | 358,386 |
| Apr 14, 2026 | 50.90 | 51.00 | 49.75 | 49.75 | 49.75 | -1.49% | 262,931 |
| Apr 13, 2026 | 48.80 | 52.00 | 48.80 | 50.50 | 50.50 | 6.77% | 553,093 |
| Apr 10, 2026 | 47.70 | 48.00 | 47.30 | 47.30 | 47.30 | -0.63% | 57,192 |
| Apr 9, 2026 | 48.60 | 48.60 | 47.00 | 47.60 | 47.60 | -2.16% | 102,392 |
| Apr 8, 2026 | 47.95 | 48.75 | 47.95 | 48.65 | 48.65 | 2.42% | 41,636 |
| Apr 7, 2026 | 47.45 | 47.95 | 47.30 | 47.50 | 47.50 | 0.11% | 17,168 |
| Apr 2, 2026 | 47.45 | 47.45 | 47.10 | 47.45 | 47.45 | - | 18,517 |
| Apr 1, 2026 | 47.45 | 47.80 | 47.00 | 47.45 | 47.45 | 2.59% | 22,078 |
| Mar 31, 2026 | 47.05 | 47.35 | 46.25 | 46.25 | 46.25 | -2.73% | 65,260 |
| Mar 30, 2026 | 47.70 | 47.80 | 46.95 | 47.55 | 47.55 | -1.45% | 88,240 |
| Mar 27, 2026 | 48.40 | 48.80 | 47.80 | 48.25 | 48.25 | -1.23% | 88,220 |
| Mar 26, 2026 | 49.60 | 49.60 | 48.50 | 48.85 | 48.85 | -0.10% | 40,045 |
| Mar 25, 2026 | 49.95 | 49.95 | 48.55 | 48.90 | 48.90 | 0.82% | 51,487 |
| Mar 24, 2026 | 49.50 | 49.50 | 48.40 | 48.50 | 48.50 | -0.61% | 79,308 |
| Mar 23, 2026 | 47.40 | 49.50 | 47.10 | 48.80 | 48.80 | -0.61% | 122,343 |
| Mar 20, 2026 | 48.25 | 49.20 | 48.25 | 49.10 | 49.10 | 1.55% | 117,082 |
| Mar 19, 2026 | 48.55 | 49.15 | 48.30 | 48.35 | 48.35 | -1.53% | 96,367 |
| Mar 18, 2026 | 49.95 | 49.95 | 48.50 | 49.10 | 49.10 | - | 60,654 |