Gogolook Co., Ltd. 6902
TWSE · Taiwan · Technology Services
TWD 155.00-4.00 (-2.52%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 155.00 | -2.52% | TWD 160.50 | TWD 160.50 | TWD 155.00 | 383.13K |
| 2026-09-30 | TWD 159.00 | -2.15% | TWD 162.50 | TWD 163.50 | TWD 156.00 | 545.07K |
| 2026-09-29 | TWD 162.50 | -7.93% | TWD 173.00 | TWD 175.00 | TWD 162.00 | 723.34K |
| 2026-09-24 | TWD 176.50 | +4.75% | TWD 170.00 | TWD 183.00 | TWD 167.50 | 1.13M |
| 2026-09-23 | TWD 168.50 | -0.59% | TWD 170.50 | TWD 176.50 | TWD 167.50 | 1.33M |
| 2026-09-22 | TWD 169.50 | +9.35% | TWD 167.00 | TWD 170.50 | TWD 161.50 | 2.96M |
| 2026-09-21 | TWD 155.00 | +9.93% | TWD 155.00 | TWD 155.00 | TWD 155.00 | 313.05K |
| 2026-09-18 | TWD 141.00 | +9.73% | TWD 131.50 | TWD 141.00 | TWD 131.50 | 917.00K |
| 2026-09-17 | TWD 128.50 | +2.39% | TWD 126.00 | TWD 128.50 | TWD 125.50 | 66.03K |
| 2026-09-16 | TWD 125.50 | +0.80% | TWD 124.50 | TWD 125.50 | TWD 123.00 | 22.03K |
| 2026-09-15 | TWD 124.50 | +0.40% | TWD 124.00 | TWD 126.00 | TWD 122.50 | 65.00K |
| 2026-09-14 | TWD 124.00 | +2.48% | TWD 120.50 | TWD 125.00 | TWD 120.50 | 58.00K |
| 2026-09-11 | TWD 121.00 | -4.35% | TWD 125.50 | TWD 126.50 | TWD 121.00 | 86.13K |
| 2026-09-10 | TWD 126.50 | -1.17% | TWD 126.50 | TWD 127.00 | TWD 125.00 | 68.00K |
| 2026-09-09 | TWD 128.00 | +0.79% | TWD 126.00 | TWD 128.00 | TWD 125.00 | 54.04K |
| 2026-09-08 | TWD 127.00 | +0.79% | TWD 126.00 | TWD 128.00 | TWD 125.00 | 57.04K |
| 2026-09-07 | TWD 126.00 | +0.80% | TWD 124.50 | TWD 126.00 | TWD 122.50 | 80.00K |
| 2026-09-04 | TWD 125.00 | +0.81% | TWD 123.00 | TWD 125.00 | TWD 122.50 | 33.00K |
| 2026-09-03 | TWD 124.00 | 0.00% | TWD 124.00 | TWD 125.00 | TWD 122.50 | 45.00K |
| 2026-09-02 | TWD 124.00 | -2.36% | TWD 127.50 | TWD 127.50 | TWD 122.50 | 112.00K |
| 2026-09-01 | TWD 127.00 | -0.39% | TWD 127.50 | TWD 128.50 | TWD 126.00 | 36.00K |
| 2026-08-31 | TWD 127.50 | -1.54% | TWD 127.00 | TWD 129.00 | TWD 125.50 | 69.00K |
| 2026-08-28 | TWD 129.50 | +1.97% | TWD 127.00 | TWD 129.50 | TWD 126.00 | 92.02K |
| 2026-08-27 | TWD 127.00 | +0.79% | TWD 126.50 | TWD 127.00 | TWD 125.00 | 51.00K |
| 2026-08-26 | TWD 126.00 | +0.80% | TWD 125.50 | TWD 127.00 | TWD 124.50 | 65.00K |
| 2026-08-25 | TWD 125.00 | -0.79% | TWD 125.50 | TWD 125.50 | TWD 123.00 | 31.12K |
| 2026-08-24 | TWD 126.00 | -0.40% | TWD 129.50 | TWD 129.50 | TWD 124.50 | 54.00K |
| 2026-08-21 | TWD 126.50 | 0.00% | TWD 126.00 | TWD 129.00 | TWD 125.50 | 54.38K |
| 2026-08-20 | TWD 126.50 | -3.07% | TWD 130.50 | TWD 130.50 | TWD 125.00 | 84.00K |
| 2026-08-19 | TWD 130.50 | -2.25% | TWD 132.00 | TWD 133.50 | TWD 130.00 | 82.00K |
| 2026-08-18 | TWD 133.50 | -0.74% | TWD 134.50 | TWD 134.50 | TWD 131.00 | 40.00K |
| 2026-08-17 | TWD 134.50 | +1.89% | TWD 130.00 | TWD 137.00 | TWD 128.00 | 187.02K |
| 2026-08-14 | TWD 132.00 | +1.54% | TWD 131.00 | TWD 135.00 | TWD 129.50 | 134.10K |
| 2026-08-13 | TWD 130.00 | 0.00% | TWD 133.00 | TWD 135.50 | TWD 128.00 | 141.00K |
| 2026-08-12 | TWD 130.00 | +1.56% | TWD 128.50 | TWD 130.50 | TWD 128.00 | 66.02K |
| 2026-08-11 | TWD 128.00 | +0.39% | TWD 129.50 | TWD 132.00 | TWD 126.00 | 100.00K |
| 2026-08-10 | TWD 127.50 | +5.81% | TWD 121.00 | TWD 131.50 | TWD 121.00 | 157.08K |
| 2026-08-07 | TWD 120.50 | -2.43% | TWD 123.00 | TWD 123.00 | TWD 120.00 | 41.05K |
| 2026-08-06 | TWD 123.50 | +0.41% | TWD 123.00 | TWD 123.50 | TWD 119.50 | 112.05K |
| 2026-08-05 | TWD 123.00 | +2.07% | TWD 121.00 | TWD 123.50 | TWD 120.50 | 85.00K |
| 2026-08-04 | TWD 120.50 | -2.03% | TWD 123.50 | TWD 123.50 | TWD 118.50 | 138.00K |
| 2026-08-03 | TWD 123.00 | +1.65% | TWD 121.00 | TWD 123.00 | TWD 119.00 | 98.00K |
| 2026-07-31 | TWD 121.00 | +0.83% | TWD 120.50 | TWD 123.50 | TWD 117.00 | 225.00K |
| 2026-07-30 | TWD 120.00 | +5.73% | TWD 111.00 | TWD 120.00 | TWD 110.00 | 77.16K |
| 2026-07-29 | TWD 113.50 | -1.30% | TWD 115.50 | TWD 115.50 | TWD 108.50 | 162.00K |
| 2026-07-28 | TWD 115.00 | -4.56% | TWD 117.00 | TWD 117.50 | TWD 113.00 | 119.02K |
| 2026-07-27 | TWD 120.50 | +1.69% | TWD 122.00 | TWD 122.00 | TWD 117.50 | 62.20K |
| 2026-07-24 | TWD 118.50 | -0.42% | TWD 117.50 | TWD 120.00 | TWD 116.00 | 68.00K |
| 2026-07-23 | TWD 119.00 | -2.46% | TWD 120.50 | TWD 121.50 | TWD 118.50 | 97.19K |
| 2026-07-22 | TWD 122.00 | +1.24% | TWD 119.00 | TWD 123.00 | TWD 119.00 | 108.00K |
| 2026-07-21 | TWD 120.50 | 0.00% | TWD 122.50 | TWD 122.50 | TWD 116.50 | 139.00K |
| 2026-07-20 | TWD 120.50 | -3.60% | TWD 126.00 | TWD 126.00 | TWD 120.00 | 85.05K |
| 2026-07-17 | TWD 125.00 | -4.58% | TWD 128.00 | TWD 129.50 | TWD 124.00 | 133.24K |
| 2026-07-16 | TWD 131.00 | -1.50% | TWD 130.50 | TWD 132.50 | TWD 128.00 | 42.04K |
| 2026-07-15 | TWD 133.00 | +2.31% | TWD 130.00 | TWD 134.50 | TWD 129.00 | 60.02K |
| 2026-07-14 | TWD 130.00 | -2.99% | TWD 134.00 | TWD 134.00 | TWD 127.00 | 92.00K |
| 2026-07-13 | TWD 134.00 | -2.55% | TWD 138.00 | TWD 139.00 | TWD 131.00 | 123.00K |
| 2026-07-10 | TWD 137.50 | 0.00% | TWD 137.50 | TWD 137.50 | TWD 137.50 | 0 |
| 2026-07-09 | TWD 137.50 | +2.23% | TWD 134.50 | TWD 138.50 | TWD 134.00 | 88.00K |
| 2026-07-08 | TWD 134.50 | +0.37% | TWD 134.00 | TWD 134.50 | TWD 128.00 | 90.03K |
| 2026-07-07 | TWD 134.00 | +1.13% | TWD 139.00 | TWD 139.00 | TWD 131.50 | 89.04K |
| 2026-07-06 | TWD 132.50 | -1.12% | TWD 134.00 | TWD 135.00 | TWD 131.00 | 52.00K |
| 2026-07-03 | TWD 134.00 | -4.29% | TWD 140.00 | TWD 140.00 | TWD 133.50 | 79.27K |
| 2026-07-02 | TWD 140.00 | +5.26% | TWD 133.50 | TWD 140.00 | TWD 129.50 | 127.08K |
| 2026-07-01 | TWD 133.00 | +3.50% | TWD 129.50 | TWD 134.00 | TWD 128.00 | 107.04K |
| 2026-06-30 | TWD 128.50 | +1.98% | TWD 125.50 | TWD 130.00 | TWD 124.50 | 93.04K |
| 2026-06-29 | TWD 126.00 | -5.97% | TWD 132.00 | TWD 132.00 | TWD 126.00 | 151.02K |
| 2026-06-26 | TWD 134.00 | -0.74% | TWD 138.00 | TWD 138.00 | TWD 132.00 | 123.02K |
| 2026-06-25 | TWD 135.00 | -2.17% | TWD 138.00 | TWD 139.00 | TWD 134.00 | 70.00K |
| 2026-06-24 | TWD 138.00 | 0.00% | TWD 141.50 | TWD 141.50 | TWD 133.50 | 219.04K |
| 2026-06-23 | TWD 138.00 | +5.75% | TWD 130.50 | TWD 142.00 | TWD 129.50 | 326.03K |
| 2026-06-22 | TWD 130.50 | -1.88% | TWD 134.00 | TWD 134.00 | TWD 129.00 | 121.00K |
| 2026-06-18 | TWD 133.00 | +2.70% | TWD 131.00 | TWD 133.00 | TWD 129.00 | 114.00K |
| 2026-06-17 | TWD 129.50 | +0.78% | TWD 128.50 | TWD 129.50 | TWD 126.50 | 90.04K |
| 2026-06-16 | TWD 128.50 | 0.00% | TWD 130.00 | TWD 130.00 | TWD 125.50 | 129.04K |
| 2026-06-15 | TWD 128.50 | -3.38% | TWD 136.00 | TWD 136.50 | TWD 124.00 | 285.01K |
| 2026-06-12 | TWD 133.00 | 0.00% | TWD 136.00 | TWD 137.50 | TWD 132.00 | 129.01K |
| 2026-06-11 | TWD 133.00 | -7.96% | TWD 144.50 | TWD 144.50 | TWD 132.50 | 298.13K |
| 2026-06-10 | TWD 144.50 | -2.03% | TWD 145.50 | TWD 153.00 | TWD 141.00 | 224.09K |
| 2026-06-09 | TWD 147.50 | +6.88% | TWD 137.00 | TWD 147.50 | TWD 137.00 | 176.64K |
| 2026-06-08 | TWD 138.00 | -3.50% | TWD 137.00 | TWD 138.00 | TWD 130.50 | 273.00K |
| 2026-06-05 | TWD 143.00 | -0.69% | TWD 146.00 | TWD 146.00 | TWD 140.50 | 135.05K |
| 2026-06-04 | TWD 144.00 | -2.04% | TWD 145.00 | TWD 146.00 | TWD 140.00 | 264.01K |
| 2026-06-03 | TWD 147.00 | +3.89% | TWD 146.00 | TWD 149.00 | TWD 143.00 | 229.01K |
| 2026-06-02 | TWD 141.50 | -3.74% | TWD 147.00 | TWD 147.00 | TWD 137.00 | 260.05K |
| 2026-06-01 | TWD 147.00 | +2.80% | TWD 147.00 | TWD 149.00 | TWD 142.00 | 394.21K |
| 2026-05-29 | TWD 143.00 | +6.32% | TWD 137.50 | TWD 143.00 | TWD 136.00 | 355.32K |
| 2026-05-28 | TWD 134.50 | -0.74% | TWD 136.00 | TWD 142.00 | TWD 132.00 | 407.00K |
| 2026-05-27 | TWD 135.50 | -3.90% | TWD 141.50 | TWD 143.00 | TWD 135.00 | 444.48K |
| 2026-05-26 | TWD 141.00 | +2.17% | TWD 137.50 | TWD 148.50 | TWD 137.00 | 537.06K |