Goodway Machine Corp. 1583
TWSE · Taiwan · Producer Manufacturing
TWD 45.85-1.20 (-2.55%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 45.85 | -2.55% | TWD 46.50 | TWD 46.55 | TWD 45.80 | 34.00K |
| 2026-10-01 | TWD 47.05 | +0.53% | TWD 47.20 | TWD 47.20 | TWD 46.50 | 8.00K |
| 2026-09-30 | TWD 46.80 | -0.32% | TWD 47.35 | TWD 47.45 | TWD 46.55 | 11.00K |
| 2026-09-29 | TWD 46.95 | 0.00% | TWD 46.95 | TWD 46.95 | TWD 46.95 |
| 12.00K |
| 2026-09-24 | TWD 46.95 | +1.19% | TWD 46.40 | TWD 46.95 | TWD 46.40 | 5.00K |
| 2026-09-23 | TWD 46.40 | 0.00% | TWD 46.40 | TWD 46.40 | TWD 46.40 | 2.00K |
| 2026-09-22 | TWD 46.40 | -2.32% | TWD 46.50 | TWD 46.75 | TWD 46.40 | 15.01K |
| 2026-09-21 | TWD 47.50 | +0.42% | TWD 47.20 | TWD 47.80 | TWD 46.80 | 26.00K |
| 2026-09-18 | TWD 47.30 | +2.16% | TWD 48.20 | TWD 48.20 | TWD 47.30 | 22.00K |
| 2026-09-17 | TWD 46.30 | -1.17% | TWD 46.50 | TWD 47.45 | TWD 46.05 | 14.00K |
| 2026-09-16 | TWD 46.85 | 0.00% | TWD 46.90 | TWD 47.00 | TWD 46.85 | 31.01K |
| 2026-09-15 | TWD 46.85 | -0.74% | TWD 47.20 | TWD 47.20 | TWD 46.85 | 11.00K |
| 2026-09-14 | TWD 47.20 | -1.46% | TWD 47.15 | TWD 47.20 | TWD 47.10 | 5.10K |
| 2026-09-11 | TWD 47.90 | -1.03% | TWD 47.40 | TWD 48.45 | TWD 47.40 | 16.01K |
| 2026-09-10 | TWD 48.40 | -0.82% | TWD 48.60 | TWD 48.60 | TWD 48.25 | 7.01K |
| 2026-09-09 | TWD 48.80 | +0.93% | TWD 49.35 | TWD 49.35 | TWD 48.20 | 17.00K |
| 2026-09-08 | TWD 48.35 | -1.93% | TWD 48.30 | TWD 48.50 | TWD 48.30 | 13.00K |
| 2026-09-07 | TWD 49.30 | +0.72% | TWD 48.90 | TWD 49.30 | TWD 48.00 | 30.00K |
| 2026-09-04 | TWD 48.95 | +1.45% | TWD 48.25 | TWD 48.95 | TWD 48.25 | 10.00K |
| 2026-09-03 | TWD 48.25 | 0.00% | TWD 48.25 | TWD 48.55 | TWD 48.10 | 10.00K |
| 2026-09-02 | TWD 48.25 | 0.00% | TWD 48.75 | TWD 48.75 | TWD 48.25 | 8.00K |
| 2026-09-01 | TWD 48.25 | +0.42% | TWD 48.05 | TWD 49.00 | TWD 48.05 | 8.01K |
| 2026-08-31 | TWD 48.05 | -1.74% | TWD 48.35 | TWD 48.35 | TWD 48.00 | 31.01K |
| 2026-08-28 | TWD 48.90 | 0.00% | TWD 49.10 | TWD 49.10 | TWD 48.90 | 14.00K |
| 2026-08-27 | TWD 48.90 | 0.00% | TWD 49.15 | TWD 49.15 | TWD 48.55 | 12.00K |
| 2026-08-26 | TWD 48.90 | +3.90% | TWD 47.40 | TWD 49.55 | TWD 47.40 | 70.28K |
| 2026-08-25 | TWD 47.06 | -0.39% | TWD 46.88 | TWD 48.17 | TWD 46.88 | 71.55K |
| 2026-08-24 | TWD 47.25 | -0.39% | TWD 47.80 | TWD 47.80 | TWD 46.79 | 46.87K |
| 2026-08-21 | TWD 47.43 | -3.54% | TWD 51.38 | TWD 51.56 | TWD 47.25 | 247.43K |
| 2026-08-20 | TWD 49.17 | +9.95% | TWD 45.60 | TWD 49.17 | TWD 45.60 | 220.18K |
| 2026-08-19 | TWD 44.72 | -0.10% | TWD 44.40 | TWD 45.14 | TWD 44.40 | 16.35K |
| 2026-08-18 | TWD 44.77 | -1.41% | TWD 44.77 | TWD 44.91 | TWD 44.77 | 15.26K |
| 2026-08-17 | TWD 45.41 | +0.81% | TWD 45.60 | TWD 45.60 | TWD 45.14 | 7.63K |
| 2026-08-14 | TWD 45.05 | +0.10% | TWD 45.05 | TWD 45.32 | TWD 45.05 | 5.45K |
| 2026-08-13 | TWD 45.00 | -1.21% | TWD 44.36 | TWD 45.41 | TWD 44.36 | 39.24K |
| 2026-08-12 | TWD 45.55 | +0.20% | TWD 45.83 | TWD 45.83 | TWD 45.18 | 8.72K |
| 2026-08-11 | TWD 45.46 | -0.30% | TWD 45.87 | TWD 45.87 | TWD 45.00 | 34.88K |
| 2026-08-10 | TWD 45.60 | +1.43% | TWD 45.60 | TWD 45.60 | TWD 45.60 | 1.09K |
| 2026-08-07 | TWD 44.95 | -1.31% | TWD 45.00 | TWD 45.09 | TWD 44.72 | 21.83K |
| 2026-08-06 | TWD 45.55 | +1.12% | TWD 45.05 | TWD 45.60 | TWD 45.05 | 3.27K |
| 2026-08-05 | TWD 45.05 | -0.41% | TWD 45.28 | TWD 45.32 | TWD 45.05 | 6.58K |
| 2026-08-04 | TWD 45.23 | -1.40% | TWD 45.05 | TWD 45.64 | TWD 45.05 | 28.39K |
| 2026-08-03 | TWD 45.87 | +0.70% | TWD 44.86 | TWD 45.87 | TWD 44.86 | 29.43K |
| 2026-07-31 | TWD 45.55 | +0.10% | TWD 46.15 | TWD 46.15 | TWD 45.18 | 7.63K |
| 2026-07-30 | TWD 45.50 | -0.30% | TWD 46.42 | TWD 46.42 | TWD 44.91 | 23.98K |
| 2026-07-29 | TWD 45.64 | -0.20% | TWD 46.51 | TWD 46.51 | TWD 44.40 | 49.05K |
| 2026-07-28 | TWD 45.73 | -0.10% | TWD 45.00 | TWD 45.73 | TWD 45.00 | 17.44K |
| 2026-07-27 | TWD 45.78 | -0.20% | TWD 45.87 | TWD 45.96 | TWD 45.78 | 4.36K |
| 2026-07-24 | TWD 45.87 | +2.46% | TWD 44.77 | TWD 45.87 | TWD 44.40 | 16.35K |
| 2026-07-23 | TWD 44.77 | -1.11% | TWD 45.05 | TWD 45.05 | TWD 44.45 | 19.62K |
| 2026-07-22 | TWD 45.28 | -1.50% | TWD 45.37 | TWD 45.50 | TWD 45.28 | 11.01K |
| 2026-07-21 | TWD 45.96 | +1.31% | TWD 45.96 | TWD 45.96 | TWD 45.96 | 1.09K |
| 2026-07-20 | TWD 45.37 | +0.30% | TWD 45.32 | TWD 46.06 | TWD 45.09 | 23.98K |
| 2026-07-17 | TWD 45.23 | -1.79% | TWD 45.41 | TWD 46.51 | TWD 45.18 | 53.41K |
| 2026-07-16 | TWD 46.06 | -1.95% | TWD 47.34 | TWD 47.34 | TWD 45.64 | 43.82K |
| 2026-07-15 | TWD 46.97 | +5.13% | TWD 44.72 | TWD 46.97 | TWD 44.72 | 29.47K |
| 2026-07-14 | TWD 44.68 | -0.71% | TWD 45.50 | TWD 45.64 | TWD 44.08 | 28.34K |
| 2026-07-13 | TWD 45.00 | +1.03% | TWD 44.22 | TWD 45.37 | TWD 44.22 | 23.98K |
| 2026-07-10 | TWD 44.54 | 0.00% | TWD 44.54 | TWD 44.54 | TWD 44.54 | 0 |
| 2026-07-09 | TWD 44.54 | +0.52% | TWD 44.63 | TWD 44.63 | TWD 44.31 | 22.89K |
| 2026-07-08 | TWD 44.31 | -1.93% | TWD 45.18 | TWD 45.18 | TWD 44.13 | 25.09K |
| 2026-07-07 | TWD 45.18 | -1.89% | TWD 46.88 | TWD 47.06 | TWD 45.18 | 25.46K |
| 2026-07-06 | TWD 46.06 | -0.59% | TWD 46.33 | TWD 46.79 | TWD 45.87 | 20.71K |
| 2026-07-03 | TWD 46.33 | +2.02% | TWD 47.98 | TWD 47.98 | TWD 45.78 | 34.88K |
| 2026-07-02 | TWD 45.41 | +0.30% | TWD 45.28 | TWD 45.69 | TWD 45.28 | 10.90K |
| 2026-07-01 | TWD 45.28 | -1.30% | TWD 46.15 | TWD 46.15 | TWD 45.14 | 21.81K |
| 2026-06-30 | TWD 45.87 | +1.11% | TWD 45.87 | TWD 45.87 | TWD 45.37 | 8.72K |
| 2026-06-29 | TWD 45.37 | +0.82% | TWD 44.72 | TWD 45.69 | TWD 44.72 | 14.17K |
| 2026-06-26 | TWD 45.00 | -2.87% | TWD 46.33 | TWD 46.33 | TWD 44.59 | 46.87K |
| 2026-06-25 | TWD 46.33 | -0.79% | TWD 47.25 | TWD 47.25 | TWD 46.06 | 25.08K |
| 2026-06-24 | TWD 46.70 | +0.39% | TWD 46.51 | TWD 47.16 | TWD 45.87 | 50.14K |
| 2026-06-23 | TWD 46.51 | -0.39% | TWD 46.79 | TWD 46.79 | TWD 46.51 | 35.97K |
| 2026-06-22 | TWD 46.70 | +1.19% | TWD 46.33 | TWD 46.79 | TWD 46.06 | 54.50K |
| 2026-06-18 | TWD 46.15 | -0.59% | TWD 47.71 | TWD 47.71 | TWD 46.06 | 31.61K |
| 2026-06-17 | TWD 46.42 | 0.00% | TWD 46.51 | TWD 46.61 | TWD 46.06 | 20.72K |
| 2026-06-16 | TWD 46.42 | -1.94% | TWD 47.43 | TWD 47.43 | TWD 46.15 | 22.89K |
| 2026-06-15 | TWD 47.34 | +2.18% | TWD 47.52 | TWD 47.52 | TWD 46.70 | 40.34K |
| 2026-06-12 | TWD 46.33 | -0.98% | TWD 49.27 | TWD 49.27 | TWD 45.18 | 57.78K |
| 2026-06-11 | TWD 46.79 | +3.45% | TWD 45.96 | TWD 47.16 | TWD 45.09 | 70.85K |
| 2026-06-10 | TWD 45.23 | -5.19% | TWD 46.97 | TWD 48.53 | TWD 44.86 | 109.00K |
| 2026-06-09 | TWD 47.71 | 0.00% | TWD 47.06 | TWD 48.44 | TWD 46.88 | 79.57K |
| 2026-06-08 | TWD 47.71 | -5.80% | TWD 50.92 | TWD 50.92 | TWD 47.71 | 79.58K |
| 2026-06-05 | TWD 50.64 | +1.85% | TWD 51.28 | TWD 51.56 | TWD 49.82 | 44.70K |
| 2026-06-04 | TWD 49.72 | -2.34% | TWD 50.92 | TWD 50.92 | TWD 49.08 | 45.79K |
| 2026-06-03 | TWD 50.92 | +0.36% | TWD 51.74 | TWD 52.48 | TWD 49.72 | 89.83K |
| 2026-06-02 | TWD 50.73 | -3.49% | TWD 51.83 | TWD 53.12 | TWD 49.36 | 136.56K |
| 2026-06-01 | TWD 52.57 | -4.50% | TWD 57.80 | TWD 57.80 | TWD 52.29 | 297.26K |
| 2026-05-29 | TWD 55.05 | +2.21% | TWD 57.16 | TWD 57.34 | TWD 54.59 | 504.78K |
| 2026-05-28 | TWD 53.85 | +9.11% | TWD 51.83 | TWD 54.22 | TWD 50.46 | 627.84K |
| 2026-05-27 | TWD 49.36 | +7.92% | TWD 46.06 | TWD 49.54 | TWD 45.73 | 157.14K |