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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 19, 2025	52.1	52	52	52.6	52	20,378
August 18, 2025	52.2	52.2	52.2	52.4	51.8	13,357
August 15, 2025	52.9	52.3	52.3	52.9	52.1	21,142
August 14, 2025	52	52.7	52.7	52.7	52	40,159
August 13, 2025	52	52.7	52.7	52.7	52	10,065
August 12, 2025	52	52	52	52	51.8	30,366
August 11, 2025	51	51.5	51.5	51.9	50	86,033
August 08, 2025	53	52.7	52.7	53	52.4	10,081
August 07, 2025	53.4	52.7	52.7	53.5	52.7	15,030
August 06, 2025	53.4	53.1	53.1	53.4	52.5	8,161
August 05, 2025	52.8	52.8	52.8	52.8	52.4	6,727
August 04, 2025	52.3	53	53	53	52.3	4,213
August 01, 2025	52	52.5	52.5	52.5	52	12,282
July 31, 2025	52	51.6	51.6	52.3	51.3	17,104
July 30, 2025	52.3	52.3	52.3	52.3	52.3	0
July 29, 2025	52.7	52.3	52.3	52.7	52.3	10,222
July 28, 2025	53.5	52.7	52.7	53.5	52.7	7,363
July 25, 2025	52.6	53.5	53.5	53.8	52.6	12,047
July 24, 2025	54.7	53	53	54.7	53	12,156
July 23, 2025	53.5	53.3	53.3	53.5	53	15,953
July 22, 2025	53.5	53.6	53.6	53.9	53.4	17,328
July 21, 2025	53.7	53.2	53.2	53.7	53.2	13,141
July 18, 2025	53	53.7	53.7	53.7	52.9	22,000
July 17, 2025	53.4	52.8	52.8	53.8	52.8	10,070
July 16, 2025	52.7	53.4	53.4	53.7	52.7	22,132
July 15, 2025	52.9	53.2	53.2	53.2	52.9	15,314
July 14, 2025	53.9	53.8	53.8	53.9	53.8	2,133
July 11, 2025	52.5	53.9	53.9	54.2	51.5	28,078
July 10, 2025	52.8	52.6	52.6	52.8	52.6	4,020
July 09, 2025	52	52.8	52.8	52.8	51.9	27,128
July 08, 2025	52.2	52.3	52.3	52.6	52	34,354
July 07, 2025	57.1	55.2	52.17	57.1	55.2	47,116
July 04, 2025	57	56.3	56.3	57.1	55.5	45,196
July 03, 2025	57.1	57	57	57.7	56.5	31,315
July 02, 2025	58.8	57.1	57.1	58.8	57	23,251
July 01, 2025	59	58	58	59	58	21,575
June 30, 2025	59	59	59	59	59	1,018
June 27, 2025	59.1	59	59	59.1	59	10,665
June 26, 2025	57.8	59.1	59.1	59.1	57.8	47,078
June 25, 2025	57.2	57.8	57.8	58	56.7	22,431
June 24, 2025	57.3	57.3	57.3	57.3	56.5	9,576
June 23, 2025	56.4	55.6	55.6	56.4	55.5	17,103
June 20, 2025	57.5	56.3	56.3	58	56.2	32,033
June 19, 2025	58.6	56.7	56.7	58.8	56.7	26,549
June 18, 2025	57.6	57.8	57.8	58.9	57.6	20,050
June 17, 2025	58.1	57.9	57.9	59.3	57.9	24,076
June 16, 2025	58.5	58.2	58.2	58.6	57.2	18,085
June 13, 2025	57.9	57.2	57.2	58.2	56.7	19,209
June 12, 2025	59.5	58.6	58.6	59.8	58.5	32,167
June 11, 2025	59.3	59.3	59.3	59.7	59	18,576
June 10, 2025	59	58.9	58.9	59.5	58.9	31,120
June 09, 2025	59.2	59	59	59.6	58.9	11,001
June 06, 2025	58.6	59.2	59.2	59.9	58.6	20,000
June 05, 2025	59.5	60	60	60	59.5	22,627
June 04, 2025	59.1	59.5	59.5	60.1	59.1	48,182
June 03, 2025	59.9	59.1	59.1	60.1	59.1	32,731
June 02, 2025	58.9	59.7	59.7	60	58.2	42,101
May 29, 2025	59.9	59.1	59.1	60.1	59.1	30,427
May 28, 2025	59.9	59.5	59.5	60	59.1	31,072
May 27, 2025	59.9	59.1	59.1	60.2	59.1	26,073

Goodway Machine Corp. (1583.TW) TAI