Gogolook Co., Ltd. (TPE:6902)
Taiwan · Delayed Price · Currency is TWD 125.00
+0.50 (0.40%)
Sep 16, 2026, 11:03 AM CST
Gogolook Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 124.00 | 126.00 | 124.00 | 125.00 | - | 0.81% | 10,000 |
| 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 |
| Aug 12, 2026 | 128.50 | 130.50 | 128.00 | 130.00 | 130.00 | 1.56% | 67,096 |
| Aug 11, 2026 | 129.50 | 132.00 | 126.00 | 128.00 | 128.00 | 0.39% | 101,689 |
| Aug 10, 2026 | 121.00 | 131.50 | 121.00 | 127.50 | 127.50 | 5.81% | 161,020 |
| Aug 7, 2026 | 123.00 | 123.00 | 120.00 | 120.50 | 120.50 | -2.43% | 41,926 |
| Aug 6, 2026 | 123.00 | 123.50 | 119.50 | 123.50 | 123.50 | 0.41% | 112,961 |
| Aug 5, 2026 | 121.00 | 123.50 | 120.50 | 123.00 | 123.00 | 2.07% | 86,772 |
| Aug 4, 2026 | 123.50 | 123.50 | 118.50 | 120.50 | 120.50 | -2.03% | 139,172 |
| Aug 3, 2026 | 121.00 | 123.00 | 119.00 | 123.00 | 123.00 | 1.65% | 99,383 |
| Jul 31, 2026 | 120.50 | 123.50 | 117.00 | 121.00 | 121.00 | 0.83% | 226,933 |
| Jul 30, 2026 | 111.00 | 120.00 | 110.00 | 120.00 | 120.00 | 5.73% | 78,150 |
| Jul 29, 2026 | 115.50 | 115.50 | 108.50 | 113.50 | 113.50 | -1.30% | 164,856 |
| Jul 28, 2026 | 117.00 | 117.50 | 113.00 | 115.00 | 115.00 | -4.56% | 119,574 |
| Jul 27, 2026 | 122.00 | 122.00 | 117.50 | 120.50 | 120.50 | 1.69% | 62,562 |
| Jul 24, 2026 | 117.50 | 120.00 | 116.00 | 118.50 | 118.50 | -0.42% | 68,391 |
| Jul 23, 2026 | 120.50 | 121.50 | 118.50 | 119.00 | 119.00 | -2.46% | 98,798 |
| Jul 22, 2026 | 119.00 | 123.00 | 119.00 | 122.00 | 122.00 | 1.24% | 108,603 |
| Jul 21, 2026 | 122.50 | 122.50 | 116.50 | 120.50 | 120.50 | - | 140,543 |
| Jul 20, 2026 | 126.00 | 126.00 | 120.00 | 120.50 | 120.50 | -3.60% | 87,721 |
| Jul 17, 2026 | 128.00 | 129.50 | 124.00 | 125.00 | 125.00 | -4.58% | 135,103 |
| Jul 16, 2026 | 130.50 | 132.50 | 128.00 | 131.00 | 131.00 | -1.50% | 43,573 |
| Jul 15, 2026 | 130.00 | 134.50 | 129.00 | 133.00 | 133.00 | 2.31% | 62,131 |
| Jul 14, 2026 | 134.00 | 134.00 | 127.00 | 130.00 | 130.00 | -2.99% | 93,466 |
| Jul 13, 2026 | 138.00 | 139.00 | 131.00 | 134.00 | 134.00 | -2.55% | 125,591 |
| Jul 9, 2026 | 134.50 | 138.50 | 134.00 | 137.50 | 137.50 | 2.23% | 89,924 |
| Jul 8, 2026 | 134.00 | 134.50 | 128.00 | 134.50 | 134.50 | 0.37% | 90,962 |
| Jul 7, 2026 | 139.00 | 139.00 | 131.50 | 134.00 | 134.00 | 1.13% | 90,586 |