Goodway Machine Corp.(TW:1583)
NT$46.70+0.05 (+0.11%)
TW:1583
Goodway Machine Corp. historical prices
NT$46.70
At close:+0.05 (+0.11%)
Goodway Machine Corp. (1583) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 45.95 | 47.35 | 45.95 | 46.70 | 46.70 | +0.11% | 19,806 | 0.84 |
| Nov 10, 2026 | 45.30 | 46.65 | 45.30 | 46.65 | 46.65 | -1.06% | 17,994 | 0.75 |
| Nov 09, 2026 | 45.00 | 46.35 | 45.00 | 46.30 | 46.30 | -1.80% | 34,278 | 1.46 |
| Nov 06, 2026 | 46.15 | 48.05 | 45.20 | 47.15 | 47.15 | -0.74% | 26,402 | 1.12 |
| Nov 05, 2026 | 47.75 | 47.75 | 46.35 | 47.50 | 47.50 | +1.93% | 18,253 | 0.78 |
| Nov 04, 2026 | 46.70 | 47.95 | 46.00 | 46.60 | 46.60 | -0.21% | 31,789 | 1.37 |
| Nov 03, 2026 | 47.15 | 47.25 | 46.05 | 46.70 | 46.70 | -1.58% | 7,094 | 0.31 |
| Nov 02, 2026 | 46.00 | 47.45 | 45.10 | 47.45 | 47.45 | +0.64% | 5,199 | 0.22 |
| Oct 30, 2026 | 49.70 | 49.70 | 47.00 | 47.15 | 47.15 | -2.78% | 34,575 | 1.50 |
| Oct 29, 2026 | 47.60 | 48.50 | 47.60 | 48.50 | 48.50 | 0.00% | 7,165 | 0.31 |
| Oct 28, 2026 | 48.10 | 48.50 | 47.80 | 48.50 | 48.50 | +0.83% | 12,660 | 0.54 |
| Oct 27, 2026 | 48.60 | 48.60 | 47.50 | 48.10 | 48.10 | +2.34% | 16,661 | 0.71 |
| Oct 26, 2026 | 47.00 | 47.00 | 46.80 | 47.00 | 47.00 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 47.00 | 47.00 | 46.80 | 47.00 | 47.00 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 47.00 | 47.00 | 46.80 | 47.00 | 47.00 | 0.00% | 0 | 0.00 |
| Oct 21, 2026 | 48.00 | 48.00 | 47.00 | 47.00 | 47.00 | -1.05% | 6,003 | 0.24 |
| Oct 20, 2026 | 46.95 | 48.00 | 46.95 | 47.50 | 47.50 | -1.04% | 12,113 | 0.49 |
| Oct 19, 2026 | 48.00 | 48.00 | 47.55 | 48.00 | 48.00 | +0.31% | 5,100 | 0.20 |
| Oct 16, 2026 | 47.60 | 47.85 | 47.35 | 47.85 | 47.85 | -0.73% | 7,054 | 0.28 |
| Oct 15, 2026 | 48.20 | 49.80 | 48.00 | 48.20 | 48.20 | +0.84% | 24,435 | 0.98 |
| Oct 14, 2026 | 47.30 | 48.25 | 47.30 | 47.80 | 47.80 | -0.93% | 11,042 | 0.43 |
| Oct 13, 2026 | 48.30 | 48.30 | 47.15 | 48.25 | 48.25 | -0.10% | 11,760 | 0.45 |
| Oct 12, 2026 | 47.30 | 48.40 | 47.30 | 48.30 | 48.30 | +2.11% | 21,724 | 0.82 |
| Oct 09, 2026 | 47.30 | 47.30 | 47.30 | 47.30 | 47.30 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 47.30 | 47.30 | 47.30 | 47.30 | 47.30 | 0.00% | 2,042 | 0.08 |
| Oct 07, 2026 | 46.90 | 47.45 | 45.60 | 47.30 | 47.30 | +0.85% | 39,351 | 1.48 |
| Oct 06, 2026 | 45.65 | 46.90 | 45.05 | 46.90 | 46.90 | +2.63% | 23,316 | 0.88 |
| Oct 05, 2026 | 45.80 | 45.80 | 45.70 | 45.70 | 45.70 | -0.33% | 14,000 | 0.52 |
| Oct 02, 2026 | 46.50 | 46.55 | 45.80 | 45.85 | 45.85 | -2.55% | 34,710 | 1.31 |
| Oct 01, 2026 | 47.20 | 47.20 | 46.50 | 47.05 | 47.05 | +0.53% | 8,092 | 0.30 |
| Sep 30, 2026 | 47.35 | 47.45 | 46.55 | 46.80 | 46.80 | -0.32% | 11,000 | 0.40 |
| Sep 29, 2026 | 46.95 | 46.95 | 46.95 | 46.95 | 46.95 | 0.00% | 12,038 | 0.44 |
| Sep 28, 2026 | 46.95 | 46.95 | 46.40 | 46.95 | 46.95 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 46.95 | 46.95 | 46.40 | 46.95 | 46.95 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 46.40 | 46.95 | 46.40 | 46.95 | 46.95 | +1.19% | 5,504 | 0.20 |
| Sep 23, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 0.00% | 2,002 | 0.07 |
| Sep 22, 2026 | 46.50 | 46.75 | 46.40 | 46.40 | 46.40 | -2.32% | 15,106 | 0.53 |
| Sep 21, 2026 | 47.20 | 47.80 | 46.80 | 47.50 | 47.50 | +0.42% | 26,002 | 0.89 |
| Sep 18, 2026 | 48.20 | 48.20 | 47.30 | 47.30 | 47.30 | +2.16% | 22,145 | 0.76 |
| Sep 17, 2026 | 46.50 | 47.45 | 46.05 | 46.30 | 46.30 | -1.17% | 14,129 | 0.47 |
| Sep 16, 2026 | 46.90 | 47.00 | 46.85 | 46.85 | 46.85 | 0.00% | 31,338 | 1.06 |
| Sep 15, 2026 | 47.20 | 47.20 | 46.85 | 46.85 | 46.85 | -0.74% | 11,167 | 0.37 |
| Sep 14, 2026 | 47.15 | 47.20 | 47.10 | 47.20 | 47.20 | -1.46% | 5,323 | 0.18 |
| Sep 11, 2026 | 47.40 | 48.45 | 47.40 | 47.90 | 47.90 | -1.03% | 16,784 | 0.56 |
| Sep 10, 2026 | 48.60 | 48.60 | 48.25 | 48.40 | 48.40 | -0.82% | 7,205 | 0.23 |
| Sep 09, 2026 | 49.35 | 49.35 | 48.20 | 48.80 | 48.80 | +0.93% | 17,263 | 0.55 |
| Sep 08, 2026 | 48.30 | 48.50 | 48.30 | 48.35 | 48.35 | -1.93% | 14,063 | 0.44 |
| Sep 07, 2026 | 48.90 | 49.30 | 48.00 | 49.30 | 49.30 | +0.72% | 30,803 | 0.92 |
| Sep 04, 2026 | 48.25 | 48.95 | 48.25 | 48.95 | 48.95 | +1.45% | 10,155 | 0.29 |
| Sep 03, 2026 | 48.25 | 48.55 | 48.10 | 48.25 | 48.25 | 0.00% | 10,220 | 0.29 |
