Godex International Co., Ltd (TPEX:4987)
Taiwan · Delayed Price · Currency is TWD 70.40
-0.60 (-0.85%)
Sep 26, 2025, 12:48 PM CST
Godex International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 70.50 | 70.50 | 70.20 | 70.40 | 70.40 | -0.85% | 10,376 |
| Sep 25, 2025 | 70.80 | 71.00 | 70.60 | 71.00 | 71.00 | -0.70% | 15,185 |
| Sep 24, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - | - |
| Sep 23, 2025 | 71.20 | 71.50 | 70.50 | 71.50 | 71.50 | -1.24% | 23,277 |
| Sep 22, 2025 | 71.80 | 72.40 | 71.80 | 72.40 | 72.40 | 1.26% | 8,287 |
| Sep 19, 2025 | 71.50 | 72.00 | 71.50 | 71.50 | 71.50 | -1.24% | 11,186 |
| Sep 18, 2025 | 72.20 | 72.40 | 72.00 | 72.40 | 72.40 | 0.56% | 6,638 |
| Sep 17, 2025 | 72.00 | 72.00 | 71.90 | 72.00 | 72.00 | - | 18,150 |
| Sep 16, 2025 | 71.90 | 72.20 | 71.90 | 72.00 | 72.00 | - | 19,240 |
| Sep 15, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - | - |
| Sep 12, 2025 | 72.00 | 72.50 | 72.00 | 72.00 | 72.00 | 0.28% | 26,139 |
| Sep 11, 2025 | 71.70 | 72.00 | 71.70 | 71.80 | 71.80 | 0.14% | 17,351 |
| Sep 10, 2025 | 71.70 | 72.00 | 71.60 | 71.70 | 71.70 | - | 27,792 |
| Sep 9, 2025 | 71.10 | 72.50 | 71.10 | 71.70 | 71.70 | -2.58% | 67,145 |
| Sep 8, 2025 | 75.00 | 75.00 | 72.90 | 73.60 | 73.60 | -1.87% | 84,923 |
| Sep 5, 2025 | 75.40 | 75.40 | 75.00 | 75.00 | 75.00 | -0.53% | 17,215 |
| Sep 4, 2025 | 76.60 | 77.00 | 75.00 | 75.40 | 75.40 | -1.44% | 21,118 |
| Sep 3, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | - | 1,000 |
| Sep 2, 2025 | 76.10 | 76.50 | 75.30 | 76.50 | 76.50 | 0.53% | 8,001 |
| Sep 1, 2025 | 77.00 | 77.00 | 75.90 | 76.10 | 76.10 | -1.55% | 33,387 |
| Aug 29, 2025 | 77.00 | 77.30 | 76.50 | 77.30 | 77.30 | 0.39% | 9,467 |
| Aug 28, 2025 | 77.10 | 77.10 | 77.00 | 77.00 | 77.00 | -0.13% | 3,149 |
| Aug 27, 2025 | 77.00 | 77.50 | 77.00 | 77.10 | 77.10 | 0.13% | 5,458 |
| Aug 26, 2025 | 76.50 | 77.40 | 76.50 | 77.00 | 77.00 | - | 11,325 |
| Aug 25, 2025 | 76.10 | 77.00 | 76.00 | 77.00 | 77.00 | 0.26% | 10,845 |
| Aug 22, 2025 | 76.80 | 76.80 | 76.20 | 76.80 | 76.80 | - | 7,182 |
| Aug 21, 2025 | 76.50 | 76.80 | 76.10 | 76.80 | 76.80 | 1.05% | 10,995 |
| Aug 20, 2025 | 75.40 | 76.30 | 75.10 | 76.00 | 76.00 | -0.65% | 53,950 |
| Aug 19, 2025 | 75.50 | 77.00 | 75.20 | 76.50 | 76.50 | - | 28,099 |
| Aug 18, 2025 | 76.50 | 77.00 | 76.30 | 76.50 | 76.50 | -1.42% | 9,636 |
| Aug 15, 2025 | 76.70 | 77.80 | 76.10 | 77.60 | 77.60 | 1.17% | 28,810 |
| Aug 14, 2025 | 76.50 | 78.10 | 76.50 | 76.70 | 76.70 | -1.29% | 36,050 |
| Aug 13, 2025 | 76.10 | 77.70 | 76.10 | 77.70 | 77.70 | - | 31,087 |
| Aug 12, 2025 | 77.10 | 77.70 | 75.50 | 77.70 | 77.70 | 0.39% | 85,012 |
| Aug 11, 2025 | 77.40 | 77.70 | 77.00 | 77.40 | 77.40 | - | 61,443 |
| Aug 8, 2025 | 74.30 | 77.90 | 74.20 | 77.40 | 77.40 | -4.44% | 172,123 |
| Aug 7, 2025 | 80.60 | 81.00 | 80.00 | 81.00 | 81.00 | - | 6,687 |
| Aug 6, 2025 | 81.00 | 81.00 | 80.70 | 81.00 | 81.00 | -0.61% | 21,306 |
| Aug 5, 2025 | 81.00 | 81.50 | 80.60 | 81.50 | 81.50 | 0.74% | 30,732 |
| Aug 4, 2025 | 81.40 | 82.00 | 80.60 | 80.90 | 80.90 | -0.61% | 28,397 |
| Aug 1, 2025 | 84.50 | 87.00 | 81.40 | 81.40 | 81.40 | -0.61% | 308,411 |
| Jul 31, 2025 | 80.10 | 81.90 | 80.10 | 81.90 | 81.90 | 2.25% | 62,084 |
| Jul 30, 2025 | 79.70 | 80.50 | 79.60 | 80.10 | 80.10 | 0.25% | 30,810 |
| Jul 29, 2025 | 80.10 | 80.10 | 79.30 | 79.90 | 79.90 | -0.25% | 35,071 |
| Jul 28, 2025 | 79.90 | 80.10 | 79.40 | 80.10 | 80.10 | 0.12% | 22,703 |
| Jul 25, 2025 | 79.80 | 80.20 | 79.80 | 80.00 | 80.00 | 0.25% | 20,002 |
| Jul 24, 2025 | 80.10 | 80.30 | 79.80 | 79.80 | 79.80 | -0.37% | 31,771 |
| Jul 23, 2025 | 79.00 | 80.50 | 79.00 | 80.10 | 80.10 | -5.65% | 106,979 |
| Jul 22, 2025 | 86.20 | 86.60 | 84.00 | 84.90 | 79.70 | -1.51% | 183,673 |
| Jul 21, 2025 | 87.10 | 89.50 | 85.30 | 86.20 | 80.92 | 1.89% | 233,427 |