GOMAJI Corp., LTD (TPEX:8472)
Taiwan · Delayed Price · Currency is TWD 70.00
-0.30 (-0.43%)
May 20, 2026, 11:43 AM CST
GOMAJI Corp., LTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 70.00 | 70.50 | 70.00 | 70.50 | - | 0.71% | 5,004 |
| May 18, 2026 | 71.00 | 71.50 | 70.00 | 70.00 | 70.00 | -2.64% | 18,005 |
| May 15, 2026 | 70.00 | 71.90 | 70.00 | 71.90 | 71.90 | 1.27% | 16,091 |
| May 14, 2026 | 70.00 | 71.70 | 70.00 | 71.00 | 71.00 | 1.43% | 28,041 |
| May 13, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 13,325 |
| May 12, 2026 | 70.00 | 71.10 | 69.80 | 70.00 | 70.00 | 0.29% | 14,201 |
| May 11, 2026 | 68.60 | 69.80 | 68.60 | 69.80 | 69.80 | 1.75% | 3,071 |
| May 8, 2026 | 70.00 | 72.00 | 68.60 | 68.60 | 68.60 | -5.12% | 13,163 |
| May 7, 2026 | 73.90 | 73.90 | 70.80 | 72.30 | 72.30 | 2.12% | 5,554 |
| May 6, 2026 | 69.90 | 70.80 | 68.20 | 70.80 | 70.80 | 1.29% | 49,554 |
| May 5, 2026 | 70.10 | 70.30 | 68.50 | 69.90 | 69.90 | -0.71% | 12,266 |
| May 4, 2026 | 72.80 | 72.80 | 68.80 | 70.40 | 70.40 | 4.30% | 15,013 |
| Apr 30, 2026 | 66.90 | 73.40 | 66.80 | 67.50 | 67.50 | -1.89% | 20,215 |
| Apr 29, 2026 | 67.60 | 70.50 | 67.10 | 68.80 | 68.80 | -3.10% | 10,782 |
| Apr 28, 2026 | 66.90 | 71.00 | 66.90 | 71.00 | 71.00 | 0.71% | 12,549 |
| Apr 27, 2026 | 68.00 | 70.50 | 67.50 | 70.50 | 70.50 | 2.92% | 11,060 |
| Apr 24, 2026 | 71.20 | 73.30 | 68.50 | 68.50 | 68.50 | -3.66% | 6,363 |
| Apr 23, 2026 | 71.10 | 73.40 | 70.70 | 71.10 | 71.10 | -0.84% | 31,443 |
| Apr 22, 2026 | 71.90 | 72.30 | 71.70 | 71.70 | 71.70 | -0.28% | 17,395 |
| Apr 21, 2026 | 74.10 | 74.10 | 71.90 | 71.90 | 71.90 | -2.97% | 17,119 |
| Apr 20, 2026 | 74.20 | 74.20 | 73.00 | 74.10 | 74.10 | -0.27% | 12,429 |
| Apr 17, 2026 | 73.10 | 76.20 | 72.40 | 74.30 | 74.30 | -1.72% | 19,070 |
| Apr 16, 2026 | 78.60 | 78.90 | 72.80 | 75.60 | 75.60 | -1.05% | 43,020 |
| Apr 15, 2026 | 74.30 | 76.80 | 72.20 | 76.40 | 76.40 | 2.83% | 21,284 |
| Apr 14, 2026 | 74.60 | 77.20 | 74.30 | 74.30 | 74.30 | -0.40% | 23,217 |
| Apr 13, 2026 | 76.10 | 76.10 | 74.60 | 74.60 | 74.60 | -1.58% | 11,142 |
| Apr 10, 2026 | 77.70 | 77.70 | 75.80 | 75.80 | 75.80 | -3.68% | 21,171 |
| Apr 9, 2026 | 79.90 | 79.90 | 78.70 | 78.70 | 78.70 | -1.62% | 3,042 |
| Apr 8, 2026 | 78.80 | 80.80 | 77.70 | 80.00 | 80.00 | 1.27% | 35,050 |
| Apr 7, 2026 | 75.40 | 79.00 | 73.70 | 79.00 | 79.00 | - | 13,046 |
| Apr 2, 2026 | 79.30 | 79.30 | 78.70 | 79.00 | 79.00 | -0.38% | 25,065 |
| Apr 1, 2026 | 79.80 | 82.40 | 79.30 | 79.30 | 79.30 | -0.75% | 38,814 |
| 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 |