Gogolook Co., Ltd. (TPE:6902)
Taiwan · Delayed Price · Currency is TWD 161.00
-5.00 (-3.01%)
Oct 28, 2026, 1:30 PM CST
Gogolook Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 169.00 | 169.50 | 158.50 | 161.00 | 161.00 | -3.01% | 468,258 |
| Oct 27, 2026 | 166.00 | 169.00 | 157.00 | 166.00 | 166.00 | - | 1,123,302 |
| Oct 22, 2026 | 154.00 | 169.00 | 153.00 | 166.00 | 166.00 | 7.79% | 1,909,881 |
| Oct 21, 2026 | 144.00 | 156.50 | 144.00 | 154.00 | 154.00 | 8.07% | 1,581,700 |
| Oct 20, 2026 | 138.50 | 147.50 | 138.50 | 142.50 | 142.50 | 2.52% | 897,732 |
| Oct 19, 2026 | 136.00 | 141.00 | 135.00 | 139.00 | 139.00 | 0.72% | 277,791 |
| Oct 16, 2026 | 134.00 | 139.00 | 133.00 | 138.00 | 138.00 | 4.94% | 278,303 |
| Oct 15, 2026 | 135.00 | 135.00 | 130.50 | 131.50 | 131.50 | -4.01% | 197,018 |
| Oct 14, 2026 | 137.00 | 137.00 | 135.00 | 137.00 | 137.00 | -0.36% | 205,140 |
| Oct 13, 2026 | 136.00 | 141.00 | 135.50 | 137.50 | 137.50 | 1.10% | 505,970 |
| Oct 12, 2026 | 137.50 | 137.50 | 133.00 | 136.00 | 136.00 | -0.37% | 172,106 |
| Oct 8, 2026 | 141.50 | 142.00 | 135.50 | 136.50 | 136.50 | -1.09% | 281,516 |
| Oct 7, 2026 | 143.00 | 143.00 | 136.00 | 138.00 | 138.00 | -3.50% | 548,403 |
| Oct 6, 2026 | 147.00 | 147.50 | 142.50 | 143.00 | 143.00 | -3.05% | 338,820 |
| Oct 5, 2026 | 151.00 | 152.00 | 144.00 | 147.50 | 147.50 | -1.67% | 424,338 |
| Oct 2, 2026 | 155.50 | 155.50 | 149.00 | 150.00 | 150.00 | -3.23% | 473,649 |
| Oct 1, 2026 | 160.50 | 160.50 | 155.00 | 155.00 | 155.00 | -2.52% | 390,751 |
| Sep 30, 2026 | 162.50 | 163.50 | 156.00 | 159.00 | 159.00 | -2.15% | 556,230 |
| Sep 29, 2026 | 173.00 | 175.00 | 162.00 | 162.50 | 162.50 | -7.93% | 739,617 |
| Sep 24, 2026 | 170.00 | 183.00 | 167.50 | 176.50 | 176.50 | 4.75% | 1,144,665 |
| Sep 23, 2026 | 170.50 | 176.50 | 167.50 | 168.50 | 168.50 | -0.59% | 1,344,254 |
| Sep 22, 2026 | 167.00 | 170.50 | 161.50 | 169.50 | 169.50 | 9.35% | 2,984,863 |
| Sep 21, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 9.93% | 317,546 |
| Sep 18, 2026 | 131.50 | 141.00 | 131.50 | 141.00 | 141.00 | 9.73% | 924,702 |
| Sep 17, 2026 | 126.00 | 128.50 | 125.50 | 128.50 | 128.50 | 2.39% | 66,869 |
| Sep 16, 2026 | 124.50 | 125.50 | 123.00 | 125.50 | 125.50 | 0.80% | 22,478 |
| Sep 15, 2026 | 124.00 | 126.00 | 122.50 | 124.50 | 124.50 | 0.40% | 65,270 |
| Sep 14, 2026 | 120.50 | 125.00 | 120.50 | 124.00 | 124.00 | 2.48% | 58,430 |
| Sep 11, 2026 | 125.50 | 126.50 | 121.00 | 121.00 | 121.00 | -4.35% | 86,586 |
| Sep 10, 2026 | 126.50 | 127.00 | 125.00 | 126.50 | 126.50 | -1.17% | 68,501 |
| Sep 9, 2026 | 126.00 | 128.00 | 125.00 | 128.00 | 128.00 | 0.79% | 54,901 |
| Sep 8, 2026 | 126.00 | 128.00 | 125.00 | 127.00 | 127.00 | 0.79% | 58,118 |
| Sep 7, 2026 | 124.50 | 126.00 | 122.50 | 126.00 | 126.00 | 0.80% | 81,398 |
| Sep 4, 2026 | 123.00 | 125.00 | 122.50 | 125.00 | 125.00 | 0.81% | 33,422 |
| Sep 3, 2026 | 124.00 | 125.00 | 122.50 | 124.00 | 124.00 | - | 46,386 |
| Sep 2, 2026 | 127.50 | 127.50 | 122.50 | 124.00 | 124.00 | -2.36% | 113,023 |
| Sep 1, 2026 | 127.50 | 128.50 | 126.00 | 127.00 | 127.00 | -0.39% | 36,723 |
| Aug 31, 2026 | 127.00 | 129.00 | 125.50 | 127.50 | 127.50 | -1.54% | 69,503 |
| Aug 28, 2026 | 127.00 | 129.50 | 126.00 | 129.50 | 129.50 | 1.97% | 92,574 |
| Aug 27, 2026 | 126.50 | 127.00 | 125.00 | 127.00 | 127.00 | 0.79% | 51,386 |
| Aug 26, 2026 | 125.50 | 127.00 | 124.50 | 126.00 | 126.00 | 0.80% | 65,922 |
| Aug 25, 2026 | 125.50 | 125.50 | 123.00 | 125.00 | 125.00 | -0.79% | 31,855 |
| Aug 24, 2026 | 129.50 | 129.50 | 124.50 | 126.00 | 126.00 | -0.40% | 54,866 |
| Aug 21, 2026 | 126.00 | 129.00 | 125.50 | 126.50 | 126.50 | - | 54,517 |
| Aug 20, 2026 | 130.50 | 130.50 | 125.00 | 126.50 | 126.50 | -3.07% | 85,327 |
| Aug 19, 2026 | 132.00 | 133.50 | 130.00 | 130.50 | 130.50 | -2.25% | 82,600 |
| Aug 18, 2026 | 134.50 | 134.50 | 131.00 | 133.50 | 133.50 | -0.74% | 40,711 |
| Aug 17, 2026 | 130.00 | 137.00 | 128.00 | 134.50 | 134.50 | 1.89% | 188,727 |
| Aug 14, 2026 | 131.00 | 135.00 | 129.50 | 132.00 | 132.00 | 1.54% | 136,363 |
| Aug 13, 2026 | 133.00 | 135.50 | 128.00 | 130.00 | 130.00 | - | 142,918 |