GoMax Electronics Co., Ltd. (TPEX:6512)
Taiwan
· Delayed Price · Currency is TWD 19.05
0.00 (0.00%)
Apr 30, 2026, 1:00 PM CST
GoMax Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 19.15 | 19.20 | 19.05 | 19.05 | 19.05 | -0.52% | 5,464 |
| Apr 28, 2026 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | - | 3,488 |
| Apr 27, 2026 | 19.60 | 19.60 | 19.15 | 19.15 | 19.15 | 0.26% | 13,420 |
| Apr 24, 2026 | 19.20 | 19.20 | 19.10 | 19.10 | 19.10 | -0.78% | 18,602 |
| Apr 23, 2026 | 19.45 | 19.50 | 19.20 | 19.25 | 19.25 | -1.03% | 16,795 |
| Apr 22, 2026 | 19.55 | 19.55 | 19.45 | 19.45 | 19.45 | -0.77% | 12,524 |
| Apr 21, 2026 | 19.70 | 19.70 | 19.60 | 19.60 | 19.60 | -0.51% | 8,289 |
| Apr 20, 2026 | 19.65 | 19.70 | 19.55 | 19.70 | 19.70 | -1.01% | 8,708 |
| Apr 17, 2026 | 20.00 | 20.00 | 19.90 | 19.90 | 19.90 | 2.31% | 6,638 |
| Apr 16, 2026 | 19.60 | 19.60 | 19.45 | 19.45 | 19.45 | -0.26% | 24,044 |
| Apr 15, 2026 | 19.50 | 19.70 | 19.45 | 19.50 | 19.50 | -0.26% | 15,951 |
| Apr 14, 2026 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | 0.26% | 16,678 |
| Apr 13, 2026 | 19.60 | 19.60 | 19.45 | 19.50 | 19.50 | -1.02% | 20,062 |
| Apr 10, 2026 | 20.25 | 20.25 | 19.70 | 19.70 | 19.70 | -2.72% | 4,570 |
| Apr 9, 2026 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 3.32% | 1,377 |
| Apr 8, 2026 | 19.65 | 19.65 | 19.55 | 19.60 | 19.60 | - | 23,330 |
| Apr 7, 2026 | 20.20 | 20.20 | 19.60 | 19.60 | 19.60 | -0.25% | 6,224 |
| Apr 2, 2026 | 19.80 | 19.80 | 19.65 | 19.65 | 19.65 | -1.75% | 6,878 |
| Apr 1, 2026 | 19.70 | 20.00 | 19.65 | 20.00 | 20.00 | 1.52% | 3,627 |
| Mar 31, 2026 | 19.60 | 19.75 | 19.60 | 19.70 | 19.70 | -2.23% | 7,035 |
| Mar 30, 2026 | 20.00 | 20.40 | 20.00 | 20.15 | 20.15 | 1.51% | 4,362 |
| Mar 27, 2026 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | - | 3,945 |
| Mar 25, 2026 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | -0.25% | 8,180 |
| Mar 24, 2026 | 20.00 | 20.00 | 19.80 | 19.90 | 19.90 | -0.50% | 19,663 |
| Mar 23, 2026 | 19.60 | 20.20 | 19.55 | 20.00 | 20.00 | 1.01% | 85,969 |
| Mar 20, 2026 | 19.75 | 19.80 | 19.75 | 19.80 | 19.80 | -1.00% | 8,939 |
| Mar 19, 2026 | 20.25 | 20.25 | 20.00 | 20.00 | 20.00 | -1.23% | 15,756 |
| Mar 18, 2026 | 19.70 | 20.25 | 19.55 | 20.25 | 20.25 | 2.79% | 40,938 |
| Mar 17, 2026 | 19.75 | 19.75 | 19.70 | 19.70 | 19.70 | -0.25% | 15,756 |
| Mar 16, 2026 | 19.75 | 19.85 | 19.75 | 19.75 | 19.75 | - | 11,251 |
| Mar 13, 2026 | 19.80 | 19.80 | 19.75 | 19.75 | 19.75 | -0.25% | 6,068 |
| Mar 12, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -4.12% | 6,321 |
| Mar 11, 2026 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 5.36% | 2,492 |
| Mar 10, 2026 | 19.50 | 19.75 | 19.50 | 19.60 | 19.60 | -2.00% | 12,776 |
| Mar 9, 2026 | 19.50 | 20.00 | 19.50 | 20.00 | 20.00 | 1.01% | 15,734 |
| Mar 6, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 0.76% | 4,171 |
| Mar 5, 2026 | 19.80 | 19.85 | 19.65 | 19.65 | 19.65 | 1.29% | 8,342 |
| Mar 4, 2026 | 20.05 | 20.10 | 19.40 | 19.40 | 19.40 | -3.96% | 57,195 |
| Mar 3, 2026 | 20.00 | 20.25 | 20.00 | 20.20 | 20.20 | - | 6,910 |
| Mar 2, 2026 | 20.80 | 20.80 | 20.20 | 20.20 | 20.20 | -1.22% | 10,912 |
| Feb 26, 2026 | 20.35 | 20.45 | 20.20 | 20.45 | 20.45 | 0.49% | 19,173 |
| Feb 25, 2026 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | - | 7,184 |
| Feb 24, 2026 | 20.50 | 20.50 | 20.20 | 20.35 | 20.35 | -0.73% | 14,169 |
| Feb 23, 2026 | 20.75 | 20.75 | 20.50 | 20.50 | 20.50 | 1.99% | 2,714 |
| Feb 11, 2026 | 20.00 | 20.10 | 20.00 | 20.10 | 20.10 | - | 5,640 |
| Feb 10, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - | 4,149 |
| Feb 9, 2026 | 20.05 | 21.20 | 20.05 | 20.10 | 20.10 | 0.50% | 8,254 |
| Feb 6, 2026 | 20.30 | 20.50 | 20.00 | 20.00 | 20.00 | -0.25% | 9,258 |
| Feb 5, 2026 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | 0.25% | 6,297 |
| Feb 4, 2026 | 20.10 | 20.10 | 20.00 | 20.00 | 20.00 | -0.50% | 18,539 |
| Feb 3, 2026 | 20.05 | 20.10 | 19.95 | 20.10 | 20.10 | 0.25% | 11,383 |
| Feb 2, 2026 | 20.30 | 20.30 | 19.95 | 20.05 | 20.05 | -2.43% | 30,438 |
| Jan 30, 2026 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | -0.24% | 2,143 |
| Jan 28, 2026 | 20.50 | 20.60 | 20.30 | 20.60 | 20.60 | -0.48% | 14,206 |
| Jan 27, 2026 | 22.00 | 22.15 | 20.70 | 20.70 | 20.70 | 0.98% | 15,612 |
| Jan 26, 2026 | 20.70 | 20.70 | 20.50 | 20.50 | 20.50 | -0.49% | 8,866 |
| Jan 23, 2026 | 20.70 | 20.70 | 20.35 | 20.60 | 20.60 | -0.96% | 7,751 |
| Jan 22, 2026 | 20.80 | 21.00 | 20.75 | 20.80 | 20.80 | -0.95% | 17,832 |
| Jan 21, 2026 | 20.80 | 21.00 | 20.60 | 21.00 | 21.00 | 0.24% | 9,981 |
| Jan 20, 2026 | 20.70 | 20.95 | 20.60 | 20.95 | 20.95 | 0.72% | 27,279 |
| Jan 19, 2026 | 21.20 | 21.20 | 20.80 | 20.80 | 20.80 | -1.89% | 36,369 |
| Jan 16, 2026 | 21.30 | 21.30 | 20.80 | 21.20 | 21.20 | 1.92% | 18,590 |
| Jan 15, 2026 | 20.90 | 21.05 | 20.80 | 20.80 | 20.80 | -1.19% | 25,116 |
| Jan 14, 2026 | 20.25 | 21.05 | 20.20 | 21.05 | 21.05 | 3.95% | 92,225 |
| Jan 13, 2026 | 20.30 | 20.30 | 20.25 | 20.25 | 20.25 | - | 15,619 |
| Jan 12, 2026 | 20.40 | 20.40 | 20.25 | 20.25 | 20.25 | -0.49% | 23,040 |
| Jan 9, 2026 | 20.45 | 20.45 | 20.35 | 20.35 | 20.35 | -0.97% | 12,996 |
| Jan 7, 2026 | 20.40 | 20.55 | 20.40 | 20.55 | 20.55 | 0.24% | 6,681 |
| Jan 6, 2026 | 20.30 | 20.50 | 20.30 | 20.50 | 20.50 | - | 7,764 |
| Jan 5, 2026 | 20.60 | 20.70 | 20.50 | 20.50 | 20.50 | -0.49% | 12,350 |
| Jan 2, 2026 | 20.70 | 20.70 | 20.60 | 20.60 | 20.60 | -0.48% | 3,970 |
| Dec 31, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | -0.24% | 4,134 |
| Dec 29, 2025 | 20.80 | 20.80 | 20.75 | 20.75 | 20.75 | 0.24% | 7,334 |
| Dec 26, 2025 | 20.65 | 20.75 | 20.65 | 20.70 | 20.70 | 0.24% | 12,017 |
| Dec 24, 2025 | 20.90 | 20.90 | 20.65 | 20.65 | 20.65 | -0.24% | 4,656 |
| Dec 23, 2025 | 21.10 | 21.10 | 20.60 | 20.70 | 20.70 | -2.13% | 15,805 |
| Dec 22, 2025 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | 1.68% | 1,950 |
| Dec 19, 2025 | 21.10 | 21.20 | 20.80 | 20.80 | 20.80 | 0.24% | 5,706 |
| Dec 17, 2025 | 20.55 | 20.75 | 20.55 | 20.75 | 20.75 | 0.73% | 7,336 |
| Dec 16, 2025 | 20.60 | 20.60 | 20.55 | 20.60 | 20.60 | - | 10,245 |
| Dec 11, 2025 | 20.65 | 20.65 | 20.60 | 20.60 | 20.60 | -0.24% | 14,074 |
| Dec 10, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | - | 5,584 |
| Dec 9, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | - | 3,163 |
| Dec 8, 2025 | 20.95 | 20.95 | 20.65 | 20.65 | 20.65 | -1.90% | 6,307 |
| Dec 4, 2025 | 20.60 | 21.05 | 20.60 | 21.05 | 21.05 | 2.18% | 5,722 |
| Dec 3, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | 6,106 |
| Dec 2, 2025 | 20.85 | 20.85 | 20.60 | 20.60 | 20.60 | -1.20% | 7,478 |
| Dec 1, 2025 | 20.65 | 20.85 | 20.60 | 20.85 | 20.85 | 0.97% | 5,937 |
| Nov 28, 2025 | 20.60 | 20.65 | 20.60 | 20.65 | 20.65 | - | 3,301 |
| Nov 27, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | -0.96% | 6,942 |
| Nov 26, 2025 | 20.65 | 20.85 | 20.65 | 20.85 | 20.85 | - | 3,457 |
| Nov 25, 2025 | 20.70 | 20.85 | 20.65 | 20.85 | 20.85 | 0.72% | 5,780 |
| Nov 24, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | -1.19% | 2,234 |
| Nov 19, 2025 | 20.80 | 20.95 | 20.80 | 20.95 | 20.95 | 0.48% | 5,204 |
| Nov 18, 2025 | 20.85 | 20.85 | 20.70 | 20.85 | 20.85 | 1.21% | 14,647 |
| Nov 17, 2025 | 20.70 | 20.70 | 20.60 | 20.60 | 20.60 | -0.24% | 11,145 |
| Nov 14, 2025 | 20.65 | 20.70 | 20.60 | 20.65 | 20.65 | -2.36% | 30,817 |
| Nov 13, 2025 | 20.85 | 21.25 | 20.85 | 21.15 | 21.15 | -0.47% | 12,097 |
| Nov 12, 2025 | 20.45 | 21.25 | 20.45 | 21.25 | 21.25 | 2.91% | 24,382 |
| Nov 11, 2025 | 20.40 | 21.00 | 20.35 | 20.65 | 20.65 | -0.72% | 42,416 |