Gogolook Co., Ltd. (TPE:6902)
Taiwan
· Delayed Price · Currency is TWD 111.50
+2.00 (1.83%)
Apr 29, 2026, 1:30 PM CST
Gogolook Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 111.50 | 111.50 | 106.00 | 109.50 | 109.50 | -2.23% | 428,741 |
| Apr 27, 2026 | 117.00 | 124.50 | 112.00 | 112.00 | 112.00 | -5.49% | 653,648 |
| Apr 24, 2026 | 118.00 | 130.00 | 115.00 | 118.50 | 118.50 | - | 1,625,065 |
| Apr 23, 2026 | 108.00 | 118.50 | 103.50 | 118.50 | 118.50 | 9.72% | 1,345,305 |
| Apr 22, 2026 | 104.50 | 108.00 | 104.00 | 108.00 | 108.00 | 9.64% | 950,412 |
| Apr 21, 2026 | 100.00 | 103.00 | 97.10 | 98.50 | 98.50 | -2.48% | 293,674 |
| Apr 20, 2026 | 98.20 | 109.00 | 95.20 | 101.00 | 101.00 | 1.92% | 779,548 |
| Apr 17, 2026 | 99.00 | 103.00 | 95.00 | 99.10 | 99.10 | 5.54% | 1,655,170 |
| Apr 16, 2026 | 93.90 | 93.90 | 90.90 | 93.90 | 93.90 | 9.95% | 339,284 |
| Apr 15, 2026 | 77.60 | 85.40 | 77.60 | 85.40 | 85.40 | 9.91% | 232,886 |
| Apr 14, 2026 | 77.80 | 77.80 | 76.00 | 77.70 | 77.70 | 0.39% | 89,408 |
| Apr 13, 2026 | 77.60 | 79.00 | 77.00 | 77.40 | 77.40 | 0.39% | 90,659 |
| Apr 10, 2026 | 78.20 | 78.20 | 76.80 | 77.10 | 77.10 | -1.41% | 57,303 |
| Apr 9, 2026 | 75.10 | 78.90 | 75.10 | 78.20 | 78.20 | 4.13% | 91,767 |
| Apr 8, 2026 | 74.10 | 75.50 | 74.00 | 75.10 | 75.10 | 1.90% | 17,352 |
| Apr 7, 2026 | 74.50 | 74.50 | 73.40 | 73.70 | 73.70 | -0.41% | 15,569 |
| Apr 2, 2026 | 74.50 | 74.50 | 73.30 | 74.00 | 74.00 | -1.07% | 28,605 |
| Apr 1, 2026 | 74.60 | 75.00 | 74.00 | 74.80 | 74.80 | 1.22% | 26,106 |
| Mar 31, 2026 | 75.00 | 75.00 | 73.90 | 73.90 | 73.90 | -1.86% | 17,350 |
| Mar 30, 2026 | 74.50 | 75.40 | 74.20 | 75.30 | 75.30 | -0.13% | 12,277 |
| Mar 27, 2026 | 74.50 | 75.40 | 74.00 | 75.40 | 75.40 | -0.13% | 24,126 |
| Mar 26, 2026 | 76.40 | 76.40 | 74.70 | 75.50 | 75.50 | -1.18% | 42,163 |
| Mar 25, 2026 | 76.40 | 76.70 | 76.00 | 76.40 | 76.40 | 1.73% | 23,803 |
| Mar 24, 2026 | 76.60 | 76.60 | 74.80 | 75.10 | 75.10 | -1.96% | 24,539 |
| Mar 23, 2026 | 76.30 | 76.70 | 74.50 | 76.60 | 76.60 | -0.26% | 55,766 |
| Mar 20, 2026 | 76.40 | 77.20 | 76.20 | 76.80 | 76.80 | -0.13% | 27,242 |
| Mar 19, 2026 | 77.50 | 77.60 | 76.30 | 76.90 | 76.90 | -1.16% | 28,609 |
| Mar 18, 2026 | 78.20 | 78.20 | 76.50 | 77.80 | 77.80 | 0.39% | 31,299 |
| Mar 17, 2026 | 78.10 | 78.10 | 77.50 | 77.50 | 77.50 | -0.51% | 24,084 |
| Mar 16, 2026 | 78.00 | 78.10 | 76.80 | 77.90 | 77.90 | - | 31,524 |
| Mar 13, 2026 | 77.50 | 80.60 | 76.60 | 77.90 | 77.90 | 1.70% | 126,477 |
| Mar 12, 2026 | 75.80 | 77.10 | 75.80 | 76.60 | 76.60 | 0.13% | 22,008 |
| Mar 11, 2026 | 78.00 | 78.00 | 75.80 | 76.50 | 76.50 | -1.16% | 115,723 |
| Mar 10, 2026 | 77.70 | 78.50 | 77.00 | 77.40 | 77.40 | 0.52% | 51,693 |
| Mar 9, 2026 | 77.00 | 77.00 | 75.20 | 77.00 | 77.00 | -2.78% | 45,479 |
| Mar 6, 2026 | 78.10 | 80.50 | 76.60 | 79.20 | 79.20 | 4.76% | 129,048 |
| Mar 5, 2026 | 77.00 | 77.60 | 74.70 | 75.60 | 75.60 | 1.89% | 66,047 |
| Mar 4, 2026 | 76.90 | 78.80 | 74.00 | 74.20 | 74.20 | -1.59% | 131,713 |
| Mar 3, 2026 | 75.50 | 75.50 | 74.00 | 75.40 | 75.40 | 0.53% | 19,133 |
| Mar 2, 2026 | 75.50 | 75.90 | 74.00 | 75.00 | 75.00 | -0.66% | 36,120 |
| Feb 26, 2026 | 77.60 | 77.60 | 75.40 | 75.50 | 75.50 | -1.69% | 85,343 |
| Feb 25, 2026 | 77.00 | 77.50 | 75.90 | 76.80 | 76.80 | -1.54% | 50,755 |
| Feb 24, 2026 | 78.60 | 78.60 | 77.40 | 78.00 | 78.00 | -0.76% | 44,777 |
| Feb 23, 2026 | 78.90 | 79.40 | 78.10 | 78.60 | 78.60 | -0.38% | 35,305 |
| Feb 11, 2026 | 79.00 | 80.00 | 76.10 | 78.90 | 78.90 | 0.51% | 72,972 |
| Feb 10, 2026 | 79.00 | 79.00 | 78.30 | 78.50 | 78.50 | 0.26% | 9,136 |
| Feb 9, 2026 | 79.50 | 79.50 | 76.80 | 78.30 | 78.30 | -0.13% | 33,322 |
| Feb 6, 2026 | 77.30 | 78.40 | 74.00 | 78.40 | 78.40 | -0.51% | 72,000 |
| Feb 5, 2026 | 78.20 | 79.50 | 77.30 | 78.80 | 78.80 | -0.76% | 35,028 |
| Feb 4, 2026 | 79.90 | 79.90 | 78.50 | 79.40 | 79.40 | 0.38% | 13,337 |
| Feb 3, 2026 | 78.40 | 79.80 | 78.20 | 79.10 | 79.10 | 0.25% | 38,300 |
| Feb 2, 2026 | 79.80 | 79.80 | 77.50 | 78.90 | 78.90 | -0.75% | 36,876 |
| Jan 30, 2026 | 79.50 | 79.50 | 78.20 | 79.50 | 79.50 | - | 28,064 |
| Jan 29, 2026 | 79.90 | 80.00 | 78.80 | 79.50 | 79.50 | -0.50% | 24,353 |
| Jan 28, 2026 | 80.00 | 80.30 | 78.70 | 79.90 | 79.90 | 0.25% | 53,697 |
| Jan 27, 2026 | 79.80 | 79.80 | 78.60 | 79.70 | 79.70 | 0.89% | 11,424 |
| Jan 26, 2026 | 79.90 | 80.50 | 78.30 | 79.00 | 79.00 | -1.25% | 51,485 |
| Jan 23, 2026 | 77.50 | 80.10 | 77.50 | 80.00 | 80.00 | 1.78% | 87,215 |
| Jan 22, 2026 | 78.00 | 80.50 | 77.10 | 78.60 | 78.60 | 1.03% | 163,527 |
| Jan 21, 2026 | 76.80 | 78.30 | 76.00 | 77.80 | 77.80 | 1.30% | 50,537 |
| Jan 20, 2026 | 75.80 | 77.40 | 75.00 | 76.80 | 76.80 | -0.13% | 39,188 |
| Jan 19, 2026 | 76.10 | 79.90 | 75.60 | 76.90 | 76.90 | 1.85% | 25,369 |
| Jan 16, 2026 | 76.00 | 76.00 | 74.20 | 75.50 | 75.50 | -0.66% | 34,406 |
| Jan 15, 2026 | 74.00 | 76.00 | 73.10 | 76.00 | 76.00 | 2.70% | 33,268 |
| Jan 14, 2026 | 74.70 | 74.70 | 73.00 | 74.00 | 74.00 | -0.94% | 29,442 |
| Jan 13, 2026 | 74.70 | 74.80 | 70.00 | 74.70 | 74.70 | -0.13% | 51,754 |
| Jan 12, 2026 | 75.50 | 75.50 | 73.80 | 74.80 | 74.80 | 1.77% | 23,117 |
| Jan 9, 2026 | 75.10 | 77.60 | 73.30 | 73.50 | 73.50 | -2.00% | 47,592 |
| Jan 8, 2026 | 75.10 | 76.60 | 74.80 | 75.00 | 75.00 | -0.66% | 29,535 |
| Jan 7, 2026 | 76.00 | 76.00 | 75.20 | 75.50 | 75.50 | -0.66% | 16,002 |
| Jan 6, 2026 | 76.70 | 76.80 | 75.60 | 76.00 | 76.00 | -0.52% | 66,215 |
| Jan 5, 2026 | 76.00 | 76.60 | 75.00 | 76.40 | 76.40 | 0.66% | 101,176 |
| Jan 2, 2026 | 76.70 | 76.90 | 75.70 | 75.90 | 75.90 | -1.43% | 72,893 |
| Dec 31, 2025 | 77.00 | 77.30 | 75.90 | 77.00 | 77.00 | -0.26% | 62,849 |
| Dec 30, 2025 | 76.80 | 77.50 | 75.00 | 77.20 | 77.20 | 0.52% | 39,389 |
| Dec 29, 2025 | 76.00 | 76.80 | 75.10 | 76.80 | 76.80 | 0.66% | 36,414 |
| Dec 26, 2025 | 76.10 | 77.70 | 75.10 | 76.30 | 76.30 | 0.26% | 18,109 |
| Dec 24, 2025 | 76.10 | 76.10 | 75.00 | 76.10 | 76.10 | 0.13% | 18,823 |
| Dec 23, 2025 | 77.20 | 77.50 | 76.00 | 76.00 | 76.00 | -1.55% | 18,713 |
| Dec 22, 2025 | 76.60 | 77.20 | 76.50 | 77.20 | 77.20 | 0.78% | 25,062 |
| Dec 19, 2025 | 76.40 | 77.80 | 76.40 | 76.60 | 76.60 | 0.39% | 5,030 |
| Dec 18, 2025 | 76.10 | 78.00 | 76.10 | 76.30 | 76.30 | 0.39% | 10,059 |
| Dec 17, 2025 | 76.40 | 78.30 | 76.00 | 76.00 | 76.00 | -0.13% | 21,188 |
| Dec 16, 2025 | 78.10 | 79.10 | 75.80 | 76.10 | 76.10 | -3.18% | 36,192 |
| Dec 15, 2025 | 80.00 | 80.00 | 78.00 | 78.60 | 78.60 | -1.75% | 20,109 |
| Dec 12, 2025 | 79.70 | 80.00 | 78.80 | 80.00 | 80.00 | 0.25% | 23,264 |
| Dec 11, 2025 | 76.50 | 81.80 | 76.50 | 79.80 | 79.80 | 2.70% | 47,463 |
| Dec 10, 2025 | 75.70 | 78.30 | 75.70 | 77.70 | 77.70 | 1.57% | 15,340 |
| Dec 9, 2025 | 75.20 | 76.90 | 75.10 | 76.50 | 76.50 | - | 8,005 |
| Dec 8, 2025 | 78.20 | 78.20 | 76.50 | 76.50 | 76.50 | -2.55% | 31,526 |
| Dec 5, 2025 | 79.90 | 79.90 | 78.00 | 78.50 | 78.50 | -0.76% | 9,032 |
| Dec 4, 2025 | 81.90 | 82.10 | 79.10 | 79.10 | 79.10 | -2.22% | 29,111 |
| Dec 3, 2025 | 81.30 | 81.40 | 80.00 | 80.90 | 80.90 | -0.61% | 23,102 |
| Dec 2, 2025 | 80.60 | 82.10 | 80.60 | 81.40 | 81.40 | 0.25% | 51,095 |
| Dec 1, 2025 | 81.20 | 81.20 | 78.40 | 81.20 | 81.20 | 0.25% | 53,828 |
| Nov 28, 2025 | 81.00 | 82.00 | 80.00 | 81.00 | 81.00 | -0.25% | 37,635 |
| Nov 27, 2025 | 80.80 | 81.20 | 80.70 | 81.20 | 81.20 | - | 23,809 |
| Nov 26, 2025 | 81.60 | 81.60 | 78.50 | 81.20 | 81.20 | 0.25% | 85,597 |
| Nov 25, 2025 | 80.00 | 81.90 | 79.60 | 81.00 | 81.00 | 1.89% | 162,184 |
| Nov 24, 2025 | 78.10 | 80.50 | 77.00 | 79.50 | 79.50 | 2.58% | 97,083 |