Godex International Co., Ltd (TPEX:4987)
Taiwan
· Delayed Price · Currency is TWD 80.70
+0.10 (0.12%)
Mar 10, 2026, 11:39 AM CST
Godex International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 80.70 | 80.80 | 80.70 | 80.70 | 80.70 | -0.12% | 93,127 |
| Mar 6, 2026 | 80.80 | 80.80 | 80.70 | 80.80 | 80.80 | 0.12% | 46,219 |
| Mar 5, 2026 | 80.70 | 80.80 | 80.70 | 80.70 | 80.70 | -0.12% | 17,195 |
| Mar 4, 2026 | 80.70 | 80.80 | 80.70 | 80.80 | 80.80 | - | 71,442 |
| Mar 3, 2026 | 80.70 | 80.80 | 80.70 | 80.80 | 80.80 | 0.12% | 65,806 |
| Mar 2, 2026 | 80.70 | 80.80 | 80.70 | 80.70 | 80.70 | -0.12% | 39,669 |
| Feb 26, 2026 | 81.00 | 81.00 | 80.70 | 80.80 | 80.80 | 0.12% | 82,823 |
| Feb 25, 2026 | 80.60 | 80.90 | 80.60 | 80.70 | 80.70 | 0.12% | 81,094 |
| Feb 24, 2026 | 80.70 | 80.80 | 80.60 | 80.60 | 80.60 | - | 77,372 |
| Feb 23, 2026 | 80.60 | 80.70 | 80.50 | 80.60 | 80.60 | - | 86,086 |
| Feb 11, 2026 | 80.60 | 80.70 | 80.50 | 80.60 | 80.60 | - | 135,209 |
| Feb 10, 2026 | 80.80 | 80.80 | 80.40 | 80.60 | 80.60 | 1.00% | 193,041 |
| Feb 6, 2026 | 79.80 | 79.80 | 79.60 | 79.80 | 79.80 | -0.13% | 19,159 |
| Feb 5, 2026 | 79.80 | 79.90 | 79.70 | 79.90 | 79.90 | -0.50% | 21,495 |
| Feb 4, 2026 | 80.50 | 80.50 | 79.60 | 80.30 | 80.30 | 0.50% | 35,209 |
| Feb 3, 2026 | 81.60 | 81.60 | 79.80 | 79.90 | 79.90 | -2.08% | 35,318 |
| Feb 2, 2026 | 81.60 | 81.70 | 81.50 | 81.60 | 81.60 | 0.12% | 104,276 |
| Jan 30, 2026 | 81.50 | 81.60 | 81.50 | 81.50 | 81.50 | 0.12% | 355,320 |
| Jan 29, 2026 | 81.50 | 81.50 | 81.40 | 81.40 | 81.40 | -0.12% | 102,628 |
| Jan 28, 2026 | 81.50 | 81.50 | 81.40 | 81.50 | 81.50 | - | 431,089 |
| Jan 27, 2026 | 81.60 | 81.60 | 81.40 | 81.50 | 81.50 | - | 537,184 |
| Jan 26, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | - | 474,171 |
| Jan 23, 2026 | 81.40 | 81.60 | 81.40 | 81.50 | 81.50 | 0.12% | 93,202 |
| Jan 22, 2026 | 81.40 | 81.50 | 81.40 | 81.40 | 81.40 | - | 87,968 |
| Jan 21, 2026 | 81.50 | 81.50 | 81.40 | 81.40 | 81.40 | - | 82,993 |
| Jan 20, 2026 | 81.50 | 81.60 | 81.40 | 81.40 | 81.40 | - | 325,301 |
| Jan 19, 2026 | 81.50 | 81.60 | 81.40 | 81.40 | 81.40 | -0.12% | 153,466 |
| Jan 16, 2026 | 81.40 | 81.50 | 81.40 | 81.50 | 81.50 | 0.12% | 201,409 |
| Jan 15, 2026 | 81.40 | 81.50 | 81.30 | 81.40 | 81.40 | 0.12% | 219,621 |
| Jan 14, 2026 | 81.30 | 81.40 | 81.30 | 81.30 | 81.30 | - | 372,267 |
| Jan 13, 2026 | 81.20 | 81.90 | 81.10 | 81.30 | 81.30 | 0.37% | 798,694 |
| Jan 12, 2026 | 81.10 | 81.10 | 80.80 | 81.00 | 81.00 | 9.76% | 808,619 |
| Jan 9, 2026 | 74.00 | 74.30 | 73.50 | 73.80 | 73.80 | 0.14% | 24,698 |
| Jan 8, 2026 | 73.30 | 74.00 | 73.20 | 73.70 | 73.70 | 0.55% | 42,845 |
| Jan 7, 2026 | 73.10 | 73.30 | 73.00 | 73.30 | 73.30 | 0.27% | 4,394 |
| Jan 6, 2026 | 72.40 | 73.20 | 72.30 | 73.10 | 73.10 | - | 12,924 |
| Jan 5, 2026 | 72.70 | 73.20 | 72.50 | 73.10 | 73.10 | 0.41% | 31,948 |
| Jan 2, 2026 | 72.40 | 73.00 | 72.40 | 72.80 | 72.80 | - | 41,961 |
| Dec 31, 2025 | 72.60 | 72.90 | 72.20 | 72.80 | 72.80 | 1.96% | 35,215 |
| Dec 30, 2025 | 70.70 | 71.40 | 70.70 | 71.40 | 71.40 | 1.13% | 26,677 |
| Dec 29, 2025 | 70.40 | 70.60 | 70.40 | 70.60 | 70.60 | 0.28% | 14,020 |
| Dec 26, 2025 | 69.90 | 70.40 | 69.90 | 70.40 | 70.40 | 0.57% | 4,095 |
| Dec 24, 2025 | 69.60 | 70.00 | 69.50 | 70.00 | 70.00 | - | 19,237 |
| Dec 23, 2025 | 69.90 | 70.00 | 69.90 | 70.00 | 70.00 | 0.43% | 3,000 |
| Dec 22, 2025 | 70.00 | 70.00 | 69.70 | 69.70 | 69.70 | -0.57% | 5,893 |
| Dec 19, 2025 | 69.30 | 70.10 | 69.30 | 70.10 | 70.10 | 0.57% | 2,852 |
| Dec 18, 2025 | 69.60 | 69.70 | 69.60 | 69.70 | 69.70 | 0.14% | 4,010 |
| Dec 17, 2025 | 69.90 | 69.90 | 69.60 | 69.60 | 69.60 | -0.43% | 7,000 |
| Dec 16, 2025 | 70.00 | 70.00 | 69.60 | 69.90 | 69.90 | -0.57% | 8,340 |
| Dec 15, 2025 | 70.30 | 70.30 | 70.00 | 70.30 | 70.30 | - | 9,091 |
| Dec 12, 2025 | 70.50 | 70.50 | 69.40 | 70.30 | 70.30 | - | 7,155 |
| Dec 11, 2025 | 70.30 | 70.40 | 70.30 | 70.30 | 70.30 | -0.42% | 34,523 |
| Dec 10, 2025 | 69.70 | 70.60 | 69.70 | 70.60 | 70.60 | 1.44% | 33,493 |
| Dec 9, 2025 | 69.00 | 69.70 | 69.00 | 69.60 | 69.60 | -0.14% | 12,939 |
| Dec 8, 2025 | 69.00 | 69.70 | 68.30 | 69.70 | 69.70 | 1.01% | 4,093 |
| Dec 5, 2025 | 69.70 | 69.80 | 69.00 | 69.00 | 69.00 | 0.15% | 5,042 |
| Dec 4, 2025 | 68.50 | 68.90 | 68.50 | 68.90 | 68.90 | 0.29% | 6,437 |
| Dec 3, 2025 | 70.50 | 70.50 | 68.70 | 68.70 | 68.70 | 0.44% | 14,385 |
| Dec 2, 2025 | 68.30 | 68.70 | 68.30 | 68.40 | 68.40 | -0.29% | 31,561 |
| Dec 1, 2025 | 68.70 | 68.70 | 68.30 | 68.60 | 68.60 | -0.29% | 28,445 |
| Nov 28, 2025 | 69.00 | 69.00 | 68.70 | 68.80 | 68.80 | -0.29% | 29,915 |
| Nov 27, 2025 | 67.90 | 69.30 | 67.70 | 69.00 | 69.00 | 1.62% | 47,934 |
| Nov 26, 2025 | 68.00 | 68.50 | 67.60 | 67.90 | 67.90 | -0.88% | 102,631 |
| Nov 25, 2025 | 68.90 | 68.90 | 68.00 | 68.50 | 68.50 | -0.44% | 105,626 |
| Nov 24, 2025 | 69.00 | 69.20 | 68.40 | 68.80 | 68.80 | 0.58% | 37,223 |
| Nov 21, 2025 | 67.80 | 68.40 | 67.20 | 68.40 | 68.40 | - | 46,014 |
| Nov 20, 2025 | 68.20 | 68.40 | 68.00 | 68.40 | 68.40 | 0.44% | 14,421 |
| Nov 19, 2025 | 68.40 | 68.40 | 67.80 | 68.10 | 68.10 | -0.44% | 25,531 |
| Nov 18, 2025 | 68.10 | 68.40 | 67.60 | 68.40 | 68.40 | -0.29% | 24,293 |
| Nov 17, 2025 | 69.10 | 69.10 | 68.10 | 68.60 | 68.60 | -0.72% | 42,172 |
| Nov 14, 2025 | 70.20 | 71.00 | 68.90 | 69.10 | 69.10 | 0.29% | 44,649 |
| Nov 13, 2025 | 68.30 | 69.70 | 68.30 | 68.90 | 68.90 | 1.03% | 19,338 |
| Nov 12, 2025 | 68.60 | 68.60 | 68.00 | 68.20 | 68.20 | -0.44% | 15,003 |
| Nov 11, 2025 | 69.00 | 69.00 | 68.20 | 68.50 | 68.50 | 0.59% | 23,060 |
| Nov 10, 2025 | 68.30 | 68.50 | 68.00 | 68.10 | 68.10 | 0.29% | 17,438 |
| Nov 7, 2025 | 67.50 | 67.90 | 66.90 | 67.90 | 67.90 | - | 24,731 |
| Nov 6, 2025 | 68.00 | 68.00 | 67.00 | 67.90 | 67.90 | 0.74% | 19,211 |
| Nov 5, 2025 | 67.80 | 67.80 | 66.20 | 67.40 | 67.40 | 0.15% | 80,015 |
| Nov 4, 2025 | 68.20 | 68.20 | 66.60 | 67.30 | 67.30 | -1.90% | 38,707 |
| Nov 3, 2025 | 69.40 | 69.40 | 68.10 | 68.60 | 68.60 | 0.59% | 25,161 |
| Oct 31, 2025 | 67.80 | 68.40 | 67.80 | 68.20 | 68.20 | 0.44% | 21,265 |
| Oct 30, 2025 | 68.00 | 68.00 | 67.50 | 67.90 | 67.90 | -0.44% | 35,510 |
| Oct 29, 2025 | 69.10 | 69.10 | 68.20 | 68.20 | 68.20 | -1.16% | 32,277 |
| Oct 28, 2025 | 69.00 | 70.00 | 68.50 | 69.00 | 69.00 | -1.00% | 65,541 |
| Oct 27, 2025 | 70.80 | 70.80 | 69.60 | 69.70 | 69.70 | -0.43% | 27,570 |
| Oct 23, 2025 | 70.00 | 70.60 | 68.50 | 70.00 | 70.00 | 0.72% | 29,876 |
| Oct 22, 2025 | 70.40 | 70.40 | 68.90 | 69.50 | 69.50 | -0.86% | 58,026 |
| Oct 21, 2025 | 70.40 | 70.40 | 68.00 | 70.10 | 70.10 | - | 69,159 |
| Oct 20, 2025 | 70.40 | 70.90 | 69.00 | 70.10 | 70.10 | 0.43% | 62,480 |
| Oct 17, 2025 | 70.00 | 70.70 | 67.50 | 69.80 | 69.80 | 0.72% | 185,020 |
| Oct 16, 2025 | 69.50 | 69.50 | 69.20 | 69.30 | 69.30 | 0.29% | 7,356 |
| Oct 15, 2025 | 68.80 | 69.10 | 68.60 | 69.10 | 69.10 | 0.73% | 9,020 |
| Oct 14, 2025 | 70.00 | 70.00 | 66.60 | 68.60 | 68.60 | -2.56% | 281,577 |
| Oct 13, 2025 | 70.90 | 70.90 | 70.10 | 70.40 | 70.40 | -1.26% | 19,467 |
| Oct 9, 2025 | 71.10 | 71.30 | 70.70 | 71.30 | 71.30 | 1.13% | 19,906 |
| Oct 8, 2025 | 70.20 | 70.50 | 69.50 | 70.50 | 70.50 | 0.28% | 16,035 |
| Oct 7, 2025 | 71.00 | 71.00 | 70.30 | 70.30 | 70.30 | -1.54% | 25,199 |
| Oct 3, 2025 | 70.80 | 71.40 | 70.80 | 71.40 | 71.40 | -0.83% | 12,014 |
| Oct 2, 2025 | 72.50 | 72.50 | 72.00 | 72.00 | 72.00 | -0.69% | 3,510 |
| Oct 1, 2025 | 70.50 | 72.50 | 70.50 | 72.50 | 72.50 | 2.98% | 4,030 |