Good Will Instrument Co., Ltd. (TPE:2423)
Taiwan
· Delayed Price · Currency is TWD 59.00
+3.00 (5.36%)
Apr 29, 2026, 1:30 PM CST
Good Will Instrument Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 56.40 | 59.30 | 55.60 | 59.00 | 59.00 | 5.36% | 356,163 |
| Apr 28, 2026 | 56.60 | 56.90 | 55.90 | 56.00 | 56.00 | -0.36% | 152,908 |
| Apr 27, 2026 | 57.80 | 57.80 | 54.90 | 56.20 | 56.20 | -0.71% | 283,682 |
| Apr 24, 2026 | 59.50 | 60.00 | 56.20 | 56.60 | 56.60 | -2.08% | 314,524 |
| Apr 23, 2026 | 60.60 | 61.50 | 55.90 | 57.80 | 57.80 | -3.83% | 631,600 |
| Apr 22, 2026 | 61.10 | 64.50 | 60.00 | 60.10 | 60.10 | 1.35% | 963,052 |
| Apr 21, 2026 | 59.70 | 60.00 | 57.00 | 59.30 | 59.30 | 4.96% | 1,042,769 |
| Apr 20, 2026 | 51.80 | 56.50 | 51.80 | 56.50 | 56.50 | 9.92% | 823,540 |
| Apr 17, 2026 | 51.10 | 51.80 | 50.40 | 51.40 | 51.40 | 1.18% | 190,099 |
| Apr 16, 2026 | 51.50 | 51.50 | 49.90 | 50.80 | 50.80 | - | 246,188 |
| Apr 15, 2026 | 49.80 | 52.40 | 49.80 | 50.80 | 50.80 | 2.11% | 358,386 |
| Apr 14, 2026 | 50.90 | 51.00 | 49.75 | 49.75 | 49.75 | -1.49% | 262,931 |
| Apr 13, 2026 | 48.80 | 52.00 | 48.80 | 50.50 | 50.50 | 6.77% | 553,093 |
| Apr 10, 2026 | 47.70 | 48.00 | 47.30 | 47.30 | 47.30 | -0.63% | 57,192 |
| Apr 9, 2026 | 48.60 | 48.60 | 47.00 | 47.60 | 47.60 | -2.16% | 102,392 |
| Apr 8, 2026 | 47.95 | 48.75 | 47.95 | 48.65 | 48.65 | 2.42% | 41,636 |
| Apr 7, 2026 | 47.45 | 47.95 | 47.30 | 47.50 | 47.50 | 0.11% | 17,168 |
| Apr 2, 2026 | 47.45 | 47.45 | 47.10 | 47.45 | 47.45 | - | 18,517 |
| Apr 1, 2026 | 47.45 | 47.80 | 47.00 | 47.45 | 47.45 | 2.59% | 22,078 |
| Mar 31, 2026 | 47.05 | 47.35 | 46.25 | 46.25 | 46.25 | -2.73% | 65,260 |
| Mar 30, 2026 | 47.70 | 47.80 | 46.95 | 47.55 | 47.55 | -1.45% | 88,240 |
| Mar 27, 2026 | 48.40 | 48.80 | 47.80 | 48.25 | 48.25 | -1.23% | 88,220 |
| Mar 26, 2026 | 49.60 | 49.60 | 48.50 | 48.85 | 48.85 | -0.10% | 40,045 |
| Mar 25, 2026 | 49.95 | 49.95 | 48.55 | 48.90 | 48.90 | 0.82% | 51,487 |
| Mar 24, 2026 | 49.50 | 49.50 | 48.40 | 48.50 | 48.50 | -0.61% | 79,308 |
| Mar 23, 2026 | 47.40 | 49.50 | 47.10 | 48.80 | 48.80 | -0.61% | 122,343 |
| Mar 20, 2026 | 48.25 | 49.20 | 48.25 | 49.10 | 49.10 | 1.55% | 117,082 |
| Mar 19, 2026 | 48.55 | 49.15 | 48.30 | 48.35 | 48.35 | -1.53% | 96,367 |
| Mar 18, 2026 | 49.95 | 49.95 | 48.50 | 49.10 | 49.10 | - | 60,654 |
| Mar 17, 2026 | 48.75 | 49.70 | 48.50 | 49.10 | 49.10 | 1.03% | 114,811 |
| Mar 16, 2026 | 47.85 | 48.95 | 47.55 | 48.60 | 48.60 | 1.99% | 108,036 |
| Mar 13, 2026 | 47.05 | 48.20 | 47.05 | 47.65 | 47.65 | 0.74% | 137,370 |
| Mar 12, 2026 | 47.05 | 47.90 | 47.05 | 47.30 | 47.30 | -2.17% | 100,534 |
| Mar 11, 2026 | 47.35 | 48.65 | 47.35 | 48.35 | 48.35 | 2.00% | 108,983 |
| Mar 10, 2026 | 47.05 | 48.55 | 47.05 | 47.40 | 47.40 | 1.61% | 121,303 |
| Mar 9, 2026 | 46.50 | 46.75 | 46.00 | 46.65 | 46.65 | -3.62% | 107,216 |
| Mar 6, 2026 | 48.65 | 48.80 | 48.10 | 48.40 | 48.40 | -0.62% | 134,952 |
| Mar 5, 2026 | 48.00 | 48.90 | 48.00 | 48.70 | 48.70 | 3.07% | 110,051 |
| Mar 4, 2026 | 48.40 | 48.40 | 46.90 | 47.25 | 47.25 | -2.88% | 139,148 |
| Mar 3, 2026 | 48.65 | 49.35 | 48.35 | 48.65 | 48.65 | -0.51% | 210,527 |
| Mar 2, 2026 | 49.10 | 49.10 | 48.30 | 48.90 | 48.90 | -1.01% | 308,657 |
| Feb 26, 2026 | 49.35 | 49.50 | 48.90 | 49.40 | 49.40 | 0.10% | 163,724 |
| Feb 25, 2026 | 49.75 | 49.85 | 49.00 | 49.35 | 49.35 | -0.80% | 157,782 |
| Feb 24, 2026 | 49.40 | 50.10 | 49.05 | 49.75 | 49.75 | 1.02% | 109,728 |
| Feb 23, 2026 | 47.80 | 49.40 | 47.80 | 49.25 | 49.25 | 4.56% | 228,380 |
| Feb 11, 2026 | 44.75 | 47.15 | 44.75 | 47.10 | 47.10 | 5.37% | 298,774 |
| Feb 10, 2026 | 45.05 | 45.75 | 44.65 | 44.70 | 44.70 | -1.54% | 511,968 |
| Feb 9, 2026 | 47.00 | 47.00 | 44.65 | 45.40 | 45.40 | -1.20% | 550,568 |
| Feb 6, 2026 | 47.50 | 47.50 | 45.75 | 45.95 | 45.95 | -3.87% | 272,367 |
| Feb 5, 2026 | 48.60 | 49.15 | 47.55 | 47.80 | 47.80 | -2.85% | 398,059 |
| Feb 4, 2026 | 48.75 | 49.20 | 47.95 | 49.20 | 49.20 | 1.03% | 89,114 |
| Feb 3, 2026 | 49.65 | 49.65 | 48.70 | 48.70 | 48.70 | 0.72% | 83,516 |
| Feb 2, 2026 | 49.25 | 49.35 | 48.00 | 48.35 | 48.35 | -2.22% | 312,057 |
| Jan 30, 2026 | 50.00 | 50.00 | 48.00 | 49.45 | 49.45 | -1.10% | 186,605 |
| Jan 29, 2026 | 51.80 | 53.30 | 49.90 | 50.00 | 50.00 | -3.66% | 210,215 |
| Jan 28, 2026 | 52.30 | 52.50 | 51.50 | 51.90 | 51.90 | -0.76% | 97,594 |
| Jan 27, 2026 | 54.20 | 54.20 | 52.30 | 52.30 | 52.30 | -2.61% | 109,254 |
| Jan 26, 2026 | 55.00 | 55.10 | 53.70 | 53.70 | 53.70 | -2.36% | 163,567 |
| Jan 23, 2026 | 54.70 | 55.50 | 54.70 | 55.00 | 55.00 | 0.18% | 78,892 |
| Jan 22, 2026 | 54.40 | 55.10 | 54.30 | 54.90 | 54.90 | 1.10% | 117,361 |
| Jan 21, 2026 | 54.80 | 55.30 | 54.30 | 54.30 | 54.30 | -1.09% | 115,774 |
| Jan 20, 2026 | 54.40 | 55.20 | 54.10 | 54.90 | 54.90 | -0.18% | 156,628 |
| Jan 19, 2026 | 54.30 | 55.00 | 54.00 | 55.00 | 55.00 | 0.55% | 171,335 |
| Jan 16, 2026 | 54.80 | 55.20 | 54.00 | 54.70 | 54.70 | 0.18% | 131,700 |
| Jan 15, 2026 | 55.10 | 55.10 | 54.00 | 54.60 | 54.60 | -0.18% | 108,129 |
| Jan 14, 2026 | 54.30 | 55.00 | 54.30 | 54.70 | 54.70 | 1.30% | 101,318 |
| Jan 13, 2026 | 54.00 | 54.50 | 53.50 | 54.00 | 54.00 | - | 92,596 |
| Jan 12, 2026 | 54.80 | 55.90 | 53.90 | 54.00 | 54.00 | -0.92% | 126,224 |
| Jan 9, 2026 | 53.80 | 54.80 | 53.80 | 54.50 | 54.50 | 0.74% | 126,459 |
| Jan 8, 2026 | 55.70 | 55.90 | 54.10 | 54.10 | 54.10 | -2.52% | 120,628 |
| Jan 7, 2026 | 55.20 | 55.50 | 54.00 | 55.50 | 55.50 | 1.28% | 86,474 |
| Jan 6, 2026 | 54.40 | 55.40 | 53.80 | 54.80 | 54.80 | 0.37% | 145,328 |
| Jan 5, 2026 | 55.50 | 55.50 | 53.00 | 54.60 | 54.60 | -1.44% | 135,204 |
| Jan 2, 2026 | 54.80 | 56.50 | 54.80 | 55.40 | 55.40 | 0.73% | 97,744 |
| Dec 31, 2025 | 58.30 | 58.30 | 55.00 | 55.00 | 55.00 | -5.66% | 203,213 |
| Dec 30, 2025 | 59.20 | 59.40 | 55.00 | 58.30 | 58.30 | -2.02% | 267,506 |
| Dec 29, 2025 | 56.60 | 61.50 | 56.60 | 59.50 | 59.50 | 5.50% | 455,113 |
| Dec 26, 2025 | 55.80 | 56.50 | 55.20 | 56.40 | 56.40 | 2.17% | 138,078 |
| Dec 24, 2025 | 55.00 | 55.70 | 54.90 | 55.20 | 55.20 | - | 61,801 |
| Dec 23, 2025 | 56.00 | 56.60 | 55.10 | 55.20 | 55.20 | -1.43% | 99,009 |
| Dec 22, 2025 | 55.50 | 56.00 | 55.00 | 56.00 | 56.00 | 1.27% | 108,060 |
| Dec 19, 2025 | 54.60 | 55.30 | 54.50 | 55.30 | 55.30 | 0.91% | 102,466 |
| Dec 18, 2025 | 53.30 | 54.80 | 53.30 | 54.80 | 54.80 | 1.11% | 78,972 |
| Dec 17, 2025 | 54.50 | 55.10 | 54.00 | 54.20 | 54.20 | 0.18% | 97,582 |
| Dec 16, 2025 | 54.20 | 55.10 | 53.70 | 54.10 | 54.10 | -1.81% | 147,480 |
| Dec 15, 2025 | 54.20 | 55.40 | 54.00 | 55.10 | 55.10 | 0.73% | 45,356 |
| Dec 12, 2025 | 54.50 | 55.20 | 54.10 | 54.70 | 54.70 | 0.74% | 66,186 |
| Dec 11, 2025 | 51.70 | 54.30 | 51.60 | 54.30 | 54.30 | 4.02% | 100,117 |
| Dec 10, 2025 | 53.50 | 53.60 | 52.20 | 52.20 | 52.20 | -1.88% | 104,112 |
| Dec 9, 2025 | 53.50 | 53.90 | 52.90 | 53.20 | 53.20 | 0.38% | 211,925 |
| Dec 8, 2025 | 53.10 | 53.70 | 53.00 | 53.00 | 53.00 | - | 139,415 |
| Dec 5, 2025 | 53.80 | 53.90 | 52.90 | 53.00 | 53.00 | -0.56% | 106,357 |
| Dec 4, 2025 | 53.00 | 53.60 | 52.70 | 53.30 | 53.30 | 0.76% | 118,252 |
| Dec 3, 2025 | 53.50 | 53.80 | 52.80 | 52.90 | 52.90 | - | 77,672 |
| Dec 2, 2025 | 53.40 | 53.50 | 52.90 | 52.90 | 52.90 | 0.19% | 136,244 |
| Dec 1, 2025 | 52.40 | 53.20 | 52.40 | 52.80 | 52.80 | - | 70,307 |
| Nov 28, 2025 | 52.60 | 53.40 | 52.40 | 52.80 | 52.80 | -0.38% | 105,176 |
| Nov 27, 2025 | 52.60 | 53.50 | 52.50 | 53.00 | 53.00 | 0.95% | 83,675 |
| Nov 26, 2025 | 52.10 | 53.50 | 52.10 | 52.50 | 52.50 | 0.96% | 59,296 |
| Nov 25, 2025 | 52.60 | 52.70 | 52.00 | 52.00 | 52.00 | - | 41,323 |