GOMAJI Corp., LTD (TPEX:8472)
Taiwan · Delayed Price · Currency is TWD 79.30
-0.60 (-0.75%)
Apr 1, 2026, 1:30 PM CST
GOMAJI Corp., LTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 79.80 | 82.40 | 79.30 | 79.30 | - | -0.75% | 38,808 |
| Mar 31, 2026 | 77.80 | 79.90 | 72.20 | 79.90 | 79.90 | 2.70% | 73,389 |
| Mar 30, 2026 | 78.40 | 78.50 | 77.50 | 77.80 | 77.80 | 0.26% | 69,630 |
| Mar 27, 2026 | 78.30 | 78.30 | 75.80 | 77.60 | 77.60 | 0.13% | 14,109 |
| Mar 26, 2026 | 77.70 | 79.90 | 76.50 | 77.50 | 77.50 | -0.26% | 33,011 |
| Mar 25, 2026 | 78.50 | 78.50 | 77.70 | 77.70 | 77.70 | -0.77% | 15,357 |
| Mar 24, 2026 | 82.90 | 82.90 | 77.00 | 78.30 | 78.30 | -0.25% | 44,121 |
| Mar 23, 2026 | 76.90 | 79.00 | 76.90 | 78.50 | 78.50 | 1.03% | 43,707 |
| Mar 20, 2026 | 79.90 | 80.20 | 77.30 | 77.70 | 77.70 | -2.87% | 41,921 |
| Mar 19, 2026 | 82.00 | 82.00 | 75.10 | 80.00 | 80.00 | -0.25% | 46,730 |
| Mar 18, 2026 | 83.00 | 83.10 | 80.00 | 80.20 | 80.20 | -2.31% | 59,759 |
| Mar 17, 2026 | 78.20 | 84.10 | 76.60 | 82.10 | 82.10 | 4.85% | 133,608 |
| Mar 16, 2026 | 80.10 | 85.50 | 75.50 | 78.30 | 78.30 | -1.63% | 131,944 |
| Mar 13, 2026 | 70.00 | 79.90 | 70.00 | 79.60 | 79.60 | 9.19% | 205,194 |
| Mar 12, 2026 | 72.00 | 72.90 | 69.00 | 72.90 | 72.90 | 9.95% | 176,327 |
| Mar 11, 2026 | 62.00 | 66.30 | 62.00 | 66.30 | 66.30 | 9.95% | 108,247 |
| Mar 10, 2026 | 62.70 | 62.70 | 58.50 | 60.30 | 60.30 | 0.33% | 5,008 |
| Mar 9, 2026 | 61.00 | 61.00 | 55.60 | 60.10 | 60.10 | -0.33% | 39,225 |
| Mar 6, 2026 | 58.50 | 65.70 | 58.50 | 60.30 | 60.30 | -1.15% | 70,090 |
| Mar 5, 2026 | 60.00 | 61.60 | 57.80 | 61.00 | 61.00 | 8.93% | 55,095 |
| Mar 4, 2026 | 57.50 | 58.30 | 55.60 | 56.00 | 56.00 | -4.27% | 12,051 |
| Mar 3, 2026 | 58.20 | 64.00 | 58.20 | 58.50 | 58.50 | -2.50% | 72,195 |
| Mar 2, 2026 | 57.00 | 62.70 | 57.00 | 60.00 | 60.00 | 5.26% | 131,656 |
| Feb 26, 2026 | 56.60 | 57.90 | 56.00 | 57.00 | 57.00 | 0.35% | 10,302 |
| Feb 25, 2026 | 56.60 | 60.50 | 56.60 | 56.80 | 56.80 | 0.35% | 13,202 |
| Feb 24, 2026 | 59.00 | 59.00 | 56.40 | 56.60 | 56.60 | -5.98% | 16,111 |
| Feb 23, 2026 | 60.80 | 64.70 | 60.20 | 60.20 | 60.20 | -0.99% | 25,206 |
| Feb 11, 2026 | 55.90 | 60.80 | 55.00 | 60.80 | 60.80 | 9.95% | 57,217 |
| Feb 10, 2026 | 57.00 | 57.00 | 55.30 | 55.30 | 55.30 | -2.98% | 2,069 |
| Feb 9, 2026 | 60.30 | 60.30 | 55.20 | 57.00 | 57.00 | -3.39% | 14,010 |
| Feb 5, 2026 | 58.50 | 60.50 | 57.90 | 59.00 | 59.00 | 0.17% | 33,001 |
| Feb 4, 2026 | 59.40 | 61.00 | 58.00 | 58.90 | 58.90 | -4.69% | 15,039 |
| Feb 3, 2026 | 60.00 | 61.80 | 58.90 | 61.80 | 61.80 | 2.66% | 9,191 |
| Feb 2, 2026 | 63.00 | 63.00 | 60.20 | 60.20 | 60.20 | -2.43% | 2,165 |
| Jan 30, 2026 | 61.90 | 61.90 | 61.70 | 61.70 | 61.70 | -0.16% | 4,018 |
| Jan 29, 2026 | 63.10 | 64.80 | 61.70 | 61.80 | 61.80 | -2.37% | 27,057 |
| Jan 28, 2026 | 64.10 | 65.70 | 63.20 | 63.30 | 63.30 | -3.21% | 17,164 |
| Jan 27, 2026 | 64.00 | 65.80 | 63.60 | 65.40 | 65.40 | 0.62% | 21,037 |
| Jan 26, 2026 | 65.30 | 65.30 | 65.00 | 65.00 | 65.00 | -0.91% | 6,028 |
| Jan 23, 2026 | 65.80 | 65.80 | 64.80 | 65.60 | 65.60 | -0.30% | 16,039 |
| Jan 22, 2026 | 67.80 | 69.90 | 65.80 | 65.80 | 65.80 | -2.95% | 23,129 |
| Jan 21, 2026 | 69.00 | 69.00 | 66.50 | 67.80 | 67.80 | -3.28% | 23,174 |
| Jan 20, 2026 | 66.50 | 71.50 | 66.50 | 70.10 | 70.10 | 5.41% | 23,232 |
| Jan 19, 2026 | 67.80 | 68.80 | 66.50 | 66.50 | 66.50 | -1.92% | 23,070 |
| Jan 16, 2026 | 68.00 | 68.00 | 67.00 | 67.80 | 67.80 | 1.19% | 4,194 |
| Jan 15, 2026 | 68.80 | 68.80 | 67.00 | 67.00 | 67.00 | 0.30% | 19,048 |
| Jan 14, 2026 | 68.00 | 68.00 | 65.00 | 66.80 | 66.80 | -3.19% | 13,588 |
| Jan 13, 2026 | 64.20 | 69.00 | 64.20 | 69.00 | 69.00 | 1.47% | 6,018 |
| Jan 12, 2026 | 68.10 | 69.30 | 64.30 | 68.00 | 68.00 | -1.45% | 14,111 |
| Jan 9, 2026 | 66.00 | 69.00 | 65.10 | 69.00 | 69.00 | 2.83% | 9,110 |