Goodway Machine Corp. - 1583.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	45.3	46.1	46.1	46.85	45.3	26,269
January 13, 2026	46.45	45.05	45.05	46.45	45	20,249
January 12, 2026	44.85	45.05	45.05	46.45	44.8	21,482
January 09, 2026	44.4	44.4	44.4	44.4	44.4	1,081
January 08, 2026	43.7	44	44	44	43.55	8,584
January 07, 2026	45.35	44.05	44.05	45.35	44.05	7,080
January 06, 2026	45	44.5	44.5	45	44.5	13,000
January 05, 2026	44.5	44.5	44.5	44.5	44.5	2,000
January 02, 2026	44.5	44.5	44.5	44.5	44.5	2,011
December 31, 2025	44.2	44.15	44.15	44.25	44.15	31,226
December 30, 2025	44.8	44.65	44.65	44.8	44.65	2,142
December 29, 2025	45.5	44.85	44.85	45.5	44.8	26,439
December 26, 2025	45.8	45.8	45.8	45.8	45.8	2,353
December 24, 2025	45.8	45.8	45.8	45.8	45.8	5,000
December 23, 2025	45.3	45.8	45.8	46.4	45.3	3,082
December 22, 2025	45.1	45.75	45.75	46.35	45.1	3,251
December 19, 2025	45.75	45.75	45.75	45.75	45.75	2,187
December 18, 2025	46	45.75	45.75	46.7	45.75	6,720
December 17, 2025	45.9	45.5	45.5	46	45.5	8,080
December 16, 2025	45.35	45.25	45.25	46	44.3	59,025
December 15, 2025	46.95	46.95	46.95	46.95	46.95	4,200
December 12, 2025	46.75	46.75	46.75	46.75	46.75	0
December 11, 2025	46	46.75	46.75	47	46	24,391
December 10, 2025	45	46	46	46.5	45	5,615
December 09, 2025	45.1	46.5	46.5	46.5	45.1	24,383
December 08, 2025	46.05	45.5	45.5	46.05	45.5	12,258
December 05, 2025	46.3	46.55	46.55	46.55	46	8,406
December 04, 2025	46.3	46.3	46.3	46.3	46.3	2,064
December 03, 2025	46.2	46.2	46.2	46.2	46.15	7,100
December 02, 2025	46.75	44.7	44.7	46.75	44.7	16,091
December 01, 2025	44.15	44.55	44.55	44.55	44.15	5,627
November 28, 2025	44.2	44.15	44.15	44.95	44.15	19,561
November 27, 2025	45.8	45.15	45.15	45.8	44.6	9,029
November 26, 2025	45.9	45.85	45.85	46.9	45.3	21,485
November 25, 2025	46	45.8	45.8	46	45.8	8,000
November 24, 2025	45.4	45.95	45.95	45.95	45.4	18,096
November 21, 2025	43.8	44.1	44.1	45.4	41.65	32,917
November 20, 2025	43.1	41.8	41.8	43.25	41.8	27,129
November 19, 2025	42.95	43.05	43.05	43.95	42.95	29,007
November 18, 2025	44.85	43.8	43.8	44.85	43.8	11,241
November 17, 2025	44.8	45.2	45.2	45.2	44.8	5,626
November 14, 2025	45	44.8	44.8	45	44.8	7,613
November 13, 2025	45.2	45.4	45.4	45.4	45.2	10,175
November 12, 2025	44.2	45.15	45.15	45.15	44.2	18,030
November 11, 2025	44.8	43.85	43.85	45.95	43.75	20,028
November 10, 2025	44.75	44.1	44.1	44.75	43.55	23,268
November 07, 2025	45	44.75	44.75	45.5	44.5	17,403
November 06, 2025	46.9	46	46	46.9	46	8,006
November 05, 2025	45.2	45.4	45.4	45.4	45.2	9,298
November 04, 2025	45.8	45.05	45.05	45.8	44.75	9,769
November 03, 2025	46.55	45.9	45.9	46.55	45.9	39,851
October 31, 2025	47.05	46.5	46.5	47.05	46.5	16,426
October 30, 2025	47.5	47.2	47.2	47.5	47.2	10,281
October 29, 2025	48.2	47.75	47.75	48.2	47.75	15,369
October 28, 2025	48.05	47.9	47.9	48.05	47.9	12,209
October 27, 2025	48.5	48.5	48.5	48.85	48.2	14,567
October 23, 2025	49	48.5	48.5	49	48.5	7,329
October 22, 2025	49	48.6	48.6	49	48.6	6,532
October 21, 2025	48.9	48.65	48.65	49	48.65	7,368
October 20, 2025	48.8	48.8	48.8	48.8	48.8	4,910

Goodway Machine Corp. (1583.TW) TAI