Gogolook Co., Ltd. (TPE:6902)
Taiwan · Delayed Price · Currency is TWD 78.60
+0.80 (1.03%)
Jan 22, 2026, 1:35 PM CST
Gogolook Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 76.80 | 78.30 | 76.00 | 77.80 | 77.80 | 1.30% | 50,537 |
| Jan 20, 2026 | 75.80 | 77.40 | 75.00 | 76.80 | 76.80 | -0.13% | 39,188 |
| Jan 19, 2026 | 76.10 | 79.90 | 75.60 | 76.90 | 76.90 | 1.85% | 25,369 |
| Jan 16, 2026 | 76.00 | 76.00 | 74.20 | 75.50 | 75.50 | -0.66% | 34,406 |
| Jan 15, 2026 | 74.00 | 76.00 | 73.10 | 76.00 | 76.00 | 2.70% | 33,268 |
| Jan 14, 2026 | 74.70 | 74.70 | 73.00 | 74.00 | 74.00 | -0.94% | 29,442 |
| Jan 13, 2026 | 74.70 | 74.80 | 70.00 | 74.70 | 74.70 | -0.13% | 51,754 |
| Jan 12, 2026 | 75.50 | 75.50 | 73.80 | 74.80 | 74.80 | 1.77% | 23,117 |
| Jan 9, 2026 | 75.10 | 77.60 | 73.30 | 73.50 | 73.50 | -2.00% | 47,592 |
| Jan 8, 2026 | 75.10 | 76.60 | 74.80 | 75.00 | 75.00 | -0.66% | 29,535 |
| Jan 7, 2026 | 76.00 | 76.00 | 75.20 | 75.50 | 75.50 | -0.66% | 16,002 |
| Jan 6, 2026 | 76.70 | 76.80 | 75.60 | 76.00 | 76.00 | -0.52% | 66,215 |
| Jan 5, 2026 | 76.00 | 76.60 | 75.00 | 76.40 | 76.40 | 0.66% | 101,176 |
| Jan 2, 2026 | 76.70 | 76.90 | 75.70 | 75.90 | 75.90 | -1.43% | 72,893 |
| Dec 31, 2025 | 77.00 | 77.30 | 75.90 | 77.00 | 77.00 | -0.26% | 62,849 |
| Dec 30, 2025 | 76.80 | 77.50 | 75.00 | 77.20 | 77.20 | 0.52% | 39,389 |
| Dec 29, 2025 | 76.00 | 76.80 | 75.10 | 76.80 | 76.80 | 0.66% | 36,414 |
| Dec 26, 2025 | 76.10 | 77.70 | 75.10 | 76.30 | 76.30 | 0.26% | 18,109 |
| Dec 24, 2025 | 76.10 | 76.10 | 75.00 | 76.10 | 76.10 | 0.13% | 18,823 |
| Dec 23, 2025 | 77.20 | 77.50 | 76.00 | 76.00 | 76.00 | -1.55% | 18,713 |
| Dec 22, 2025 | 76.60 | 77.20 | 76.50 | 77.20 | 77.20 | 0.78% | 25,062 |
| Dec 19, 2025 | 76.40 | 77.80 | 76.40 | 76.60 | 76.60 | 0.39% | 5,030 |
| Dec 18, 2025 | 76.10 | 78.00 | 76.10 | 76.30 | 76.30 | 0.39% | 10,059 |
| Dec 17, 2025 | 76.40 | 78.30 | 76.00 | 76.00 | 76.00 | -0.13% | 21,188 |
| Dec 16, 2025 | 78.10 | 79.10 | 75.80 | 76.10 | 76.10 | -3.18% | 36,192 |
| Dec 15, 2025 | 80.00 | 80.00 | 78.00 | 78.60 | 78.60 | -1.75% | 20,109 |
| Dec 12, 2025 | 79.70 | 80.00 | 78.80 | 80.00 | 80.00 | 0.25% | 23,264 |
| Dec 11, 2025 | 76.50 | 81.80 | 76.50 | 79.80 | 79.80 | 2.70% | 47,463 |
| Dec 10, 2025 | 75.70 | 78.30 | 75.70 | 77.70 | 77.70 | 1.57% | 15,340 |
| Dec 9, 2025 | 75.20 | 76.90 | 75.10 | 76.50 | 76.50 | - | 8,005 |
| Dec 8, 2025 | 78.20 | 78.20 | 76.50 | 76.50 | 76.50 | -2.55% | 31,526 |
| Dec 5, 2025 | 79.90 | 79.90 | 78.00 | 78.50 | 78.50 | -0.76% | 9,032 |
| Dec 4, 2025 | 81.90 | 82.10 | 79.10 | 79.10 | 79.10 | -2.22% | 29,111 |
| Dec 3, 2025 | 81.30 | 81.40 | 80.00 | 80.90 | 80.90 | -0.61% | 23,102 |
| Dec 2, 2025 | 80.60 | 82.10 | 80.60 | 81.40 | 81.40 | 0.25% | 51,095 |
| Dec 1, 2025 | 81.20 | 81.20 | 78.40 | 81.20 | 81.20 | 0.25% | 53,828 |
| Nov 28, 2025 | 81.00 | 82.00 | 80.00 | 81.00 | 81.00 | -0.25% | 37,635 |
| Nov 27, 2025 | 80.80 | 81.20 | 80.70 | 81.20 | 81.20 | - | 23,809 |
| Nov 26, 2025 | 81.60 | 81.60 | 78.50 | 81.20 | 81.20 | 0.25% | 85,597 |
| Nov 25, 2025 | 80.00 | 81.90 | 79.60 | 81.00 | 81.00 | 1.89% | 162,184 |
| Nov 24, 2025 | 78.10 | 80.50 | 77.00 | 79.50 | 79.50 | 2.58% | 97,083 |
| Nov 21, 2025 | 75.50 | 78.20 | 75.50 | 77.50 | 77.50 | 0.65% | 47,129 |
| Nov 20, 2025 | 75.70 | 77.90 | 75.30 | 77.00 | 77.00 | - | 68,390 |
| Nov 19, 2025 | 78.00 | 79.50 | 74.50 | 77.00 | 77.00 | 0.65% | 149,417 |
| Nov 18, 2025 | 72.30 | 78.00 | 72.00 | 76.50 | 76.50 | 6.40% | 198,812 |
| Nov 17, 2025 | 71.50 | 73.50 | 70.80 | 71.90 | 71.90 | 1.13% | 106,782 |
| Nov 14, 2025 | 68.90 | 71.40 | 67.50 | 71.10 | 71.10 | 0.99% | 106,327 |
| Nov 13, 2025 | 69.20 | 70.90 | 67.60 | 70.40 | 70.40 | 1.73% | 117,842 |
| Nov 12, 2025 | 69.00 | 69.20 | 68.50 | 69.20 | 69.20 | 0.14% | 48,176 |
| Nov 11, 2025 | 72.10 | 73.10 | 69.10 | 69.10 | 69.10 | -1.14% | 113,439 |