Gogolook Co., Ltd. (TPE:6902)
Taiwan · Delayed Price · Currency is TWD 120.00
+6.50 (5.73%)
Jul 30, 2026, 1:33 PM CST
Gogolook Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2026 | 136.00 | 137.50 | 132.00 | 133.00 | 133.00 | - | 131,076 |
| Jun 11, 2026 | 144.50 | 144.50 | 132.50 | 133.00 | 133.00 | -7.96% | 303,688 |
| Jun 10, 2026 | 145.50 | 153.00 | 141.00 | 144.50 | 144.50 | -2.03% | 227,828 |
| Jun 9, 2026 | 137.00 | 147.50 | 137.00 | 147.50 | 147.50 | 6.88% | 178,871 |
| Jun 8, 2026 | 137.00 | 138.00 | 130.50 | 138.00 | 138.00 | -3.50% | 274,756 |
| Jun 5, 2026 | 146.00 | 146.00 | 140.50 | 143.00 | 143.00 | -0.69% | 138,748 |
| Jun 4, 2026 | 145.00 | 146.00 | 140.00 | 144.00 | 144.00 | -2.04% | 267,818 |
| Jun 3, 2026 | 146.00 | 149.00 | 143.00 | 147.00 | 147.00 | 3.89% | 233,704 |
| Jun 2, 2026 | 147.00 | 147.00 | 137.00 | 141.50 | 141.50 | -3.74% | 262,805 |
| Jun 1, 2026 | 147.00 | 149.00 | 142.00 | 147.00 | 147.00 | 2.80% | 400,374 |
| 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 |