Gogolook Co., Ltd. (TPE:6902)
Taiwan · Delayed Price · Currency is TWD 143.00
+8.50 (6.32%)
May 29, 2026, 1:30 PM CST
Gogolook Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 137.50 | 143.00 | 136.00 | 143.00 | 143.00 | 6.32% | 359,135 |
| May 28, 2026 | 136.00 | 142.00 | 132.00 | 134.50 | 134.50 | -0.74% | 411,284 |
| May 27, 2026 | 141.50 | 143.00 | 135.00 | 135.50 | 135.50 | -3.90% | 454,912 |
| May 26, 2026 | 137.50 | 148.50 | 137.00 | 141.00 | 141.00 | 2.17% | 546,933 |
| May 25, 2026 | 130.50 | 142.00 | 129.50 | 138.00 | 138.00 | 6.56% | 604,961 |
| May 22, 2026 | 141.50 | 141.50 | 125.00 | 129.50 | 129.50 | -0.77% | 705,379 |
| May 21, 2026 | 129.50 | 133.50 | 127.50 | 130.50 | 130.50 | 1.95% | 420,198 |
| May 20, 2026 | 129.00 | 135.50 | 124.50 | 128.00 | 128.00 | 0.79% | 757,882 |
| May 19, 2026 | 134.00 | 134.00 | 127.00 | 127.00 | 127.00 | 4.10% | 1,417,772 |
| May 18, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 9.91% | 153,105 |
| May 15, 2026 | 111.00 | 111.00 | 110.50 | 111.00 | 111.00 | 9.90% | 172,737 |
| May 14, 2026 | 98.80 | 101.00 | 96.80 | 101.00 | 101.00 | 3.06% | 117,553 |
| May 13, 2026 | 101.50 | 101.50 | 95.40 | 98.00 | 98.00 | -2.97% | 209,033 |
| May 12, 2026 | 105.00 | 105.00 | 99.20 | 101.00 | 101.00 | -1.46% | 151,633 |
| May 11, 2026 | 100.50 | 102.50 | 100.50 | 102.50 | 102.50 | -0.49% | 113,347 |
| May 8, 2026 | 102.50 | 103.50 | 100.00 | 103.00 | 103.00 | 0.49% | 156,220 |
| May 7, 2026 | 105.50 | 106.00 | 101.00 | 102.50 | 102.50 | -2.38% | 164,291 |
| May 6, 2026 | 104.00 | 107.50 | 101.50 | 105.00 | 105.00 | 2.44% | 190,791 |
| May 5, 2026 | 101.00 | 107.50 | 101.00 | 102.50 | 102.50 | 1.99% | 226,177 |
| May 4, 2026 | 104.50 | 104.50 | 99.90 | 100.50 | 100.50 | -1.95% | 243,348 |
| Apr 30, 2026 | 111.00 | 111.00 | 101.50 | 102.50 | 102.50 | -8.07% | 599,327 |
| Apr 29, 2026 | 108.00 | 114.50 | 108.00 | 111.50 | 111.50 | 1.83% | 225,958 |
| Apr 28, 2026 | 111.50 | 111.50 | 106.00 | 109.50 | 109.50 | -2.23% | 428,741 |
| Apr 27, 2026 | 117.00 | 124.50 | 112.00 | 112.00 | 112.00 | -5.49% | 653,648 |
| Apr 24, 2026 | 118.00 | 130.00 | 115.00 | 118.50 | 118.50 | - | 1,625,065 |
| Apr 23, 2026 | 108.00 | 118.50 | 103.50 | 118.50 | 118.50 | 9.72% | 1,345,305 |
| Apr 22, 2026 | 104.50 | 108.00 | 104.00 | 108.00 | 108.00 | 9.64% | 950,412 |
| Apr 21, 2026 | 100.00 | 103.00 | 97.10 | 98.50 | 98.50 | -2.48% | 293,674 |
| Apr 20, 2026 | 98.20 | 109.00 | 95.20 | 101.00 | 101.00 | 1.92% | 779,548 |
| Apr 17, 2026 | 99.00 | 103.00 | 95.00 | 99.10 | 99.10 | 5.54% | 1,655,170 |
| Apr 16, 2026 | 93.90 | 93.90 | 90.90 | 93.90 | 93.90 | 9.95% | 339,284 |
| Apr 15, 2026 | 77.60 | 85.40 | 77.60 | 85.40 | 85.40 | 9.91% | 232,886 |
| Apr 14, 2026 | 77.80 | 77.80 | 76.00 | 77.70 | 77.70 | 0.39% | 89,408 |
| Apr 13, 2026 | 77.60 | 79.00 | 77.00 | 77.40 | 77.40 | 0.39% | 90,659 |
| Apr 10, 2026 | 78.20 | 78.20 | 76.80 | 77.10 | 77.10 | -1.41% | 57,303 |
| Apr 9, 2026 | 75.10 | 78.90 | 75.10 | 78.20 | 78.20 | 4.13% | 91,767 |
| Apr 8, 2026 | 74.10 | 75.50 | 74.00 | 75.10 | 75.10 | 1.90% | 17,352 |
| Apr 7, 2026 | 74.50 | 74.50 | 73.40 | 73.70 | 73.70 | -0.41% | 15,569 |
| Apr 2, 2026 | 74.50 | 74.50 | 73.30 | 74.00 | 74.00 | -1.07% | 28,605 |
| Apr 1, 2026 | 74.60 | 75.00 | 74.00 | 74.80 | 74.80 | 1.22% | 26,106 |
| Mar 31, 2026 | 75.00 | 75.00 | 73.90 | 73.90 | 73.90 | -1.86% | 17,350 |
| Mar 30, 2026 | 74.50 | 75.40 | 74.20 | 75.30 | 75.30 | -0.13% | 12,277 |
| Mar 27, 2026 | 74.50 | 75.40 | 74.00 | 75.40 | 75.40 | -0.13% | 24,126 |
| Mar 26, 2026 | 76.40 | 76.40 | 74.70 | 75.50 | 75.50 | -1.18% | 42,163 |
| Mar 25, 2026 | 76.40 | 76.70 | 76.00 | 76.40 | 76.40 | 1.73% | 23,803 |
| Mar 24, 2026 | 76.60 | 76.60 | 74.80 | 75.10 | 75.10 | -1.96% | 24,539 |
| Mar 23, 2026 | 76.30 | 76.70 | 74.50 | 76.60 | 76.60 | -0.26% | 55,766 |
| Mar 20, 2026 | 76.40 | 77.20 | 76.20 | 76.80 | 76.80 | -0.13% | 27,242 |
| Mar 19, 2026 | 77.50 | 77.60 | 76.30 | 76.90 | 76.90 | -1.16% | 28,609 |
| Mar 18, 2026 | 78.20 | 78.20 | 76.50 | 77.80 | 77.80 | 0.39% | 31,299 |