Goodway Machine Corp. (TPE:1583)
Taiwan
· Delayed Price · Currency is TWD 47.10
-0.35 (-0.74%)
Apr 29, 2026, 1:30 PM CST
Goodway Machine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 48.40 | 48.40 | 47.10 | 47.10 | 47.10 | -0.74% | 19,116 |
| Apr 28, 2026 | 47.15 | 47.60 | 47.15 | 47.45 | 47.45 | 0.64% | 10,438 |
| Apr 27, 2026 | 47.10 | 47.15 | 46.75 | 47.15 | 47.15 | 0.21% | 6,844 |
| Apr 24, 2026 | 47.00 | 48.05 | 47.00 | 47.05 | 47.05 | -0.74% | 33,822 |
| Apr 23, 2026 | 48.20 | 48.20 | 46.70 | 47.40 | 47.40 | -1.25% | 16,199 |
| Apr 22, 2026 | 48.45 | 48.45 | 47.70 | 48.00 | 48.00 | 0.63% | 14,213 |
| Apr 21, 2026 | 48.50 | 48.80 | 47.70 | 47.70 | 47.70 | -1.24% | 34,228 |
| Apr 20, 2026 | 48.50 | 48.60 | 48.00 | 48.30 | 48.30 | 0.21% | 32,672 |
| Apr 17, 2026 | 48.00 | 48.25 | 47.55 | 48.20 | 48.20 | 1.37% | 22,671 |
| Apr 16, 2026 | 47.25 | 48.65 | 46.80 | 47.55 | 47.55 | 2.70% | 36,375 |
| Apr 15, 2026 | 47.25 | 47.25 | 45.75 | 46.30 | 46.30 | 1.20% | 33,330 |
| Apr 14, 2026 | 45.00 | 45.90 | 44.20 | 45.75 | 45.75 | 3.04% | 39,479 |
| Apr 13, 2026 | 44.80 | 45.20 | 44.00 | 44.40 | 44.40 | -0.22% | 25,481 |
| Apr 10, 2026 | 44.10 | 44.50 | 44.10 | 44.50 | 44.50 | 0.34% | 25,490 |
| Apr 9, 2026 | 44.15 | 44.50 | 44.15 | 44.35 | 44.35 | 0.45% | 6,642 |
| Apr 8, 2026 | 43.50 | 45.30 | 43.50 | 44.15 | 44.15 | 1.73% | 25,869 |
| Apr 7, 2026 | 43.75 | 43.75 | 43.40 | 43.40 | 43.40 | -0.34% | 5,410 |
| Apr 2, 2026 | 43.95 | 43.95 | 43.55 | 43.55 | 43.55 | -0.68% | 9,268 |
| Apr 1, 2026 | 44.55 | 45.00 | 43.15 | 43.85 | 43.85 | -1.35% | 25,286 |
| Mar 31, 2026 | 44.85 | 44.85 | 43.70 | 44.45 | 44.45 | -0.11% | 12,039 |
| Mar 30, 2026 | 43.50 | 45.40 | 43.50 | 44.50 | 44.50 | -0.67% | 20,250 |
| Mar 27, 2026 | 45.00 | 45.00 | 44.80 | 44.80 | 44.80 | -0.44% | 6,237 |
| Mar 26, 2026 | 44.95 | 45.40 | 44.95 | 45.00 | 45.00 | 1.58% | 18,967 |
| Mar 25, 2026 | 44.95 | 44.95 | 43.80 | 44.30 | 44.30 | 1.84% | 11,500 |
| Mar 24, 2026 | 43.90 | 43.90 | 43.25 | 43.50 | 43.50 | -0.34% | 3,034 |
| Mar 23, 2026 | 44.50 | 44.70 | 43.10 | 43.65 | 43.65 | -2.89% | 38,491 |
| Mar 20, 2026 | 44.85 | 45.50 | 44.55 | 44.95 | 44.95 | 2.98% | 28,203 |
| Mar 19, 2026 | 43.70 | 44.40 | 43.65 | 43.65 | 43.65 | -0.11% | 16,389 |
| Mar 18, 2026 | 44.45 | 44.45 | 43.25 | 43.70 | 43.70 | 1.27% | 14,112 |
| Mar 17, 2026 | 42.90 | 43.80 | 42.90 | 43.15 | 43.15 | 1.41% | 17,449 |
| Mar 16, 2026 | 42.50 | 42.85 | 42.45 | 42.55 | 42.55 | -1.28% | 18,991 |
| Mar 13, 2026 | 42.85 | 44.50 | 42.85 | 43.10 | 43.10 | -0.58% | 24,027 |
| Mar 12, 2026 | 44.65 | 44.65 | 43.10 | 43.35 | 43.35 | -3.02% | 23,038 |
| Mar 11, 2026 | 44.20 | 45.45 | 44.15 | 44.70 | 44.70 | 1.13% | 28,522 |
| Mar 10, 2026 | 44.95 | 45.00 | 43.25 | 44.20 | 44.20 | 0.80% | 28,050 |
| Mar 9, 2026 | 42.85 | 44.80 | 42.85 | 43.85 | 43.85 | -4.78% | 36,081 |
| Mar 6, 2026 | 46.55 | 46.55 | 46.00 | 46.05 | 46.05 | -1.18% | 24,000 |
| Mar 5, 2026 | 47.10 | 47.10 | 46.30 | 46.60 | 46.60 | -0.53% | 29,295 |
| Mar 4, 2026 | 49.40 | 49.40 | 46.85 | 46.85 | 46.85 | -3.20% | 36,000 |
| Mar 3, 2026 | 48.40 | 48.85 | 47.40 | 48.40 | 48.40 | -1.12% | 31,286 |
| Mar 2, 2026 | 50.70 | 50.70 | 48.95 | 48.95 | 48.95 | -1.51% | 12,036 |
| Feb 26, 2026 | 49.40 | 50.60 | 49.30 | 49.70 | 49.70 | 0.61% | 37,530 |
| Feb 25, 2026 | 49.45 | 49.45 | 49.00 | 49.40 | 49.40 | - | 40,317 |
| Feb 24, 2026 | 50.00 | 50.00 | 49.05 | 49.40 | 49.40 | -0.50% | 32,731 |
| Feb 23, 2026 | 48.90 | 49.75 | 48.70 | 49.65 | 49.65 | 4.09% | 94,983 |
| Feb 11, 2026 | 47.50 | 48.70 | 47.30 | 47.70 | 47.70 | -0.62% | 67,660 |
| Feb 10, 2026 | 48.00 | 48.05 | 47.20 | 48.00 | 48.00 | 0.63% | 34,236 |
| Feb 9, 2026 | 48.25 | 48.25 | 46.70 | 47.70 | 47.70 | 1.06% | 14,077 |
| Feb 6, 2026 | 48.00 | 48.00 | 47.20 | 47.20 | 47.20 | -1.87% | 29,307 |
| Feb 5, 2026 | 49.00 | 49.10 | 48.10 | 48.10 | 48.10 | -1.84% | 32,154 |
| Feb 4, 2026 | 49.45 | 49.45 | 49.00 | 49.00 | 49.00 | 1.87% | 12,160 |
| Feb 3, 2026 | 48.65 | 48.75 | 48.00 | 48.10 | 48.10 | -1.03% | 19,403 |
| Feb 2, 2026 | 49.10 | 49.10 | 47.80 | 48.60 | 48.60 | -1.02% | 14,936 |
| Jan 30, 2026 | 49.65 | 49.65 | 48.65 | 49.10 | 49.10 | -0.51% | 43,240 |
| Jan 29, 2026 | 48.05 | 49.90 | 48.05 | 49.35 | 49.35 | 2.07% | 37,450 |
| Jan 28, 2026 | 49.40 | 49.40 | 48.15 | 48.35 | 48.35 | -0.31% | 27,320 |
| Jan 27, 2026 | 49.50 | 49.50 | 47.95 | 48.50 | 48.50 | 0.83% | 52,774 |
| Jan 26, 2026 | 48.60 | 48.60 | 48.10 | 48.10 | 48.10 | -1.84% | 54,269 |
| Jan 23, 2026 | 49.20 | 49.40 | 48.45 | 49.00 | 49.00 | 0.62% | 100,026 |
| Jan 22, 2026 | 49.85 | 49.85 | 48.25 | 48.70 | 48.70 | -1.32% | 32,665 |
| Jan 21, 2026 | 49.55 | 49.90 | 48.90 | 49.35 | 49.35 | -1.30% | 83,344 |
| Jan 20, 2026 | 50.80 | 50.80 | 49.35 | 50.00 | 50.00 | -1.57% | 71,871 |
| Jan 19, 2026 | 50.00 | 52.10 | 50.00 | 50.80 | 50.80 | 4.31% | 177,660 |
| Jan 16, 2026 | 47.50 | 49.95 | 47.50 | 48.70 | 48.70 | 4.62% | 147,791 |
| Jan 15, 2026 | 46.10 | 47.10 | 46.10 | 46.55 | 46.55 | 0.98% | 54,169 |
| Jan 14, 2026 | 45.30 | 46.85 | 45.30 | 46.10 | 46.10 | 2.33% | 26,269 |
| Jan 13, 2026 | 46.45 | 46.45 | 45.00 | 45.05 | 45.05 | - | 20,249 |
| Jan 12, 2026 | 44.85 | 46.45 | 44.80 | 45.05 | 45.05 | 1.46% | 21,482 |
| Jan 9, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | 0.91% | 1,081 |
| Jan 8, 2026 | 43.70 | 44.00 | 43.55 | 44.00 | 44.00 | -0.11% | 8,627 |
| Jan 7, 2026 | 45.35 | 45.35 | 44.05 | 44.05 | 44.05 | -1.01% | 7,080 |
| Jan 6, 2026 | 45.00 | 45.00 | 44.50 | 44.50 | 44.50 | - | 13,000 |
| Jan 5, 2026 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | - | 2,000 |
| Jan 2, 2026 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | 0.79% | 2,034 |
| Dec 31, 2025 | 44.20 | 44.25 | 44.15 | 44.15 | 44.15 | -1.12% | 31,226 |
| Dec 30, 2025 | 44.80 | 44.80 | 44.65 | 44.65 | 44.65 | -0.45% | 2,142 |
| Dec 29, 2025 | 45.50 | 45.50 | 44.80 | 44.85 | 44.85 | -2.07% | 26,439 |
| Dec 26, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | - | 2,357 |
| Dec 24, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | - | 5,000 |
| Dec 23, 2025 | 45.30 | 46.40 | 45.30 | 45.80 | 45.80 | 0.11% | 3,082 |
| Dec 22, 2025 | 45.10 | 46.35 | 45.10 | 45.75 | 45.75 | - | 3,251 |
| Dec 19, 2025 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | - | 2,187 |
| Dec 18, 2025 | 46.00 | 46.70 | 45.75 | 45.75 | 45.75 | 0.55% | 6,720 |
| Dec 17, 2025 | 45.90 | 46.00 | 45.50 | 45.50 | 45.50 | 0.55% | 8,080 |
| Dec 16, 2025 | 45.35 | 46.00 | 44.30 | 45.25 | 45.25 | -3.62% | 59,025 |
| Dec 15, 2025 | 46.95 | 46.95 | 46.95 | 46.95 | 46.95 | 0.43% | 4,200 |
| Dec 11, 2025 | 46.00 | 47.00 | 46.00 | 46.75 | 46.75 | 1.63% | 25,255 |
| Dec 10, 2025 | 45.00 | 46.50 | 45.00 | 46.00 | 46.00 | -1.08% | 5,615 |
| Dec 9, 2025 | 45.10 | 46.50 | 45.10 | 46.50 | 46.50 | 2.20% | 24,383 |
| Dec 8, 2025 | 46.05 | 46.05 | 45.50 | 45.50 | 45.50 | -2.26% | 12,258 |
| Dec 5, 2025 | 46.30 | 46.55 | 46.00 | 46.55 | 46.55 | 0.54% | 8,406 |
| Dec 4, 2025 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | 0.22% | 2,064 |
| Dec 3, 2025 | 46.20 | 46.20 | 46.15 | 46.20 | 46.20 | 3.36% | 7,100 |
| Dec 2, 2025 | 46.75 | 46.75 | 44.70 | 44.70 | 44.70 | 0.34% | 16,111 |
| Dec 1, 2025 | 44.15 | 44.55 | 44.15 | 44.55 | 44.55 | 0.91% | 5,627 |
| Nov 28, 2025 | 44.20 | 44.95 | 44.15 | 44.15 | 44.15 | -2.21% | 19,583 |
| Nov 27, 2025 | 45.80 | 45.80 | 44.60 | 45.15 | 45.15 | -1.53% | 9,119 |
| Nov 26, 2025 | 45.90 | 46.90 | 45.30 | 45.85 | 45.85 | 0.11% | 21,485 |
| Nov 25, 2025 | 46.00 | 46.00 | 45.80 | 45.80 | 45.80 | -0.33% | 8,000 |
| Nov 24, 2025 | 45.40 | 45.95 | 45.40 | 45.95 | 45.95 | 4.20% | 18,096 |