Gogolook Co., Ltd. (TPE:6902)
Taiwan · Delayed Price · Currency is TWD 126.00
+1.00 (0.80%)
Aug 26, 2026, 1:30 PM CST
Gogolook Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 6, 2026 | 134.00 | 135.00 | 131.00 | 132.50 | 132.50 | -1.12% | 54,978 |
| Jul 3, 2026 | 140.00 | 140.00 | 133.50 | 134.00 | 134.00 | -4.29% | 81,852 |
| Jul 2, 2026 | 133.50 | 140.00 | 129.50 | 140.00 | 140.00 | 5.26% | 130,249 |
| Jul 1, 2026 | 129.50 | 134.00 | 128.00 | 133.00 | 133.00 | 3.50% | 109,806 |
| Jun 30, 2026 | 125.50 | 130.00 | 124.50 | 128.50 | 128.50 | 1.98% | 94,451 |
| Jun 29, 2026 | 132.00 | 132.00 | 126.00 | 126.00 | 126.00 | -5.97% | 155,362 |
| Jun 26, 2026 | 138.00 | 138.00 | 132.00 | 134.00 | 134.00 | -0.74% | 123,814 |
| Jun 25, 2026 | 138.00 | 139.00 | 134.00 | 135.00 | 135.00 | -2.17% | 72,958 |
| Jun 24, 2026 | 141.50 | 141.50 | 133.50 | 138.00 | 138.00 | - | 220,849 |
| Jun 23, 2026 | 130.50 | 142.00 | 129.50 | 138.00 | 138.00 | 5.75% | 330,891 |
| Jun 22, 2026 | 134.00 | 134.00 | 129.00 | 130.50 | 130.50 | -1.88% | 122,947 |
| Jun 18, 2026 | 131.00 | 133.00 | 129.00 | 133.00 | 133.00 | 2.70% | 115,140 |
| Jun 17, 2026 | 128.50 | 129.50 | 126.50 | 129.50 | 129.50 | 0.78% | 91,005 |
| Jun 16, 2026 | 130.00 | 130.00 | 125.50 | 128.50 | 128.50 | - | 131,002 |
| Jun 15, 2026 | 136.00 | 136.50 | 124.00 | 128.50 | 128.50 | -3.38% | 291,657 |