Gogolook Co., Ltd. (TPE:6902)
Taiwan · Delayed Price · Currency is TWD 103.00
+0.50 (0.49%)
May 8, 2026, 1:30 PM CST
Gogolook Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 17, 2026 | 78.10 | 78.10 | 77.50 | 77.50 | 77.50 | -0.51% | 24,084 |
| Mar 16, 2026 | 78.00 | 78.10 | 76.80 | 77.90 | 77.90 | - | 31,524 |
| Mar 13, 2026 | 77.50 | 80.60 | 76.60 | 77.90 | 77.90 | 1.70% | 126,477 |
| Mar 12, 2026 | 75.80 | 77.10 | 75.80 | 76.60 | 76.60 | 0.13% | 22,008 |
| Mar 11, 2026 | 78.00 | 78.00 | 75.80 | 76.50 | 76.50 | -1.16% | 115,723 |
| Mar 10, 2026 | 77.70 | 78.50 | 77.00 | 77.40 | 77.40 | 0.52% | 51,693 |
| Mar 9, 2026 | 77.00 | 77.00 | 75.20 | 77.00 | 77.00 | -2.78% | 45,479 |
| Mar 6, 2026 | 78.10 | 80.50 | 76.60 | 79.20 | 79.20 | 4.76% | 129,048 |
| Mar 5, 2026 | 77.00 | 77.60 | 74.70 | 75.60 | 75.60 | 1.89% | 66,047 |
| Mar 4, 2026 | 76.90 | 78.80 | 74.00 | 74.20 | 74.20 | -1.59% | 131,713 |
| Mar 3, 2026 | 75.50 | 75.50 | 74.00 | 75.40 | 75.40 | 0.53% | 19,133 |
| Mar 2, 2026 | 75.50 | 75.90 | 74.00 | 75.00 | 75.00 | -0.66% | 36,120 |
| Feb 26, 2026 | 77.60 | 77.60 | 75.40 | 75.50 | 75.50 | -1.69% | 85,343 |
| Feb 25, 2026 | 77.00 | 77.50 | 75.90 | 76.80 | 76.80 | -1.54% | 50,755 |
| Feb 24, 2026 | 78.60 | 78.60 | 77.40 | 78.00 | 78.00 | -0.76% | 44,777 |