GTM Holdings Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	36.000	36.850	36.000	36.650	36.650	142,848
2024-07-31	35.850	36.450	35.850	36.000	36.000	102,909
2024-07-30	35.600	35.900	35.400	35.900	35.900	69,555
2024-07-29	35.950	36.050	35.500	35.650	35.650	99,482
2024-07-26	36.100	36.350	35.750	35.900	35.900	51,488
2024-07-23	35.800	36.300	35.800	36.150	36.150	98,064
2024-07-22	36.700	36.700	35.250	35.750	35.750	363,465
2024-07-19	37.250	37.250	36.300	36.300	36.300	446,760
2024-07-18	37.900	37.900	37.200	37.250	37.250	220,373
2024-07-17	37.900	37.900	37.600	37.700	37.700	129,804
2024-07-16	37.700	37.750	37.550	37.650	37.650	72,155
2024-07-15	38.050	38.050	37.500	37.700	37.700	205,550
2024-07-12	37.950	37.950	37.600	37.850	37.850	143,318
2024-07-11	38.400	38.400	37.850	38.050	38.050	214,426
2024-07-10	37.950	38.150	37.800	38.150	38.150	119,424
2024-07-09	37.500	37.850	37.500	37.650	37.650	236,219
2024-07-08	37.550	37.800	37.450	37.500	37.500	228,766
2024-07-05	37.650	38.000	37.500	37.650	37.650	153,116
2024-07-04	37.900	38.200	37.500	37.750	37.750	393,355
2024-07-03	38.350	38.350	37.700	38.100	38.100	247,499
2024-07-02	37.550	38.300	37.550	38.100	38.100	207,538
2024-07-01	38.400	38.500	37.500	37.650	37.650	406,517
2024-06-28	38.050	39.300	37.850	38.300	38.300	593,083
2024-06-27	37.600	39.950	37.050	37.400	37.400	973,794
2024-06-26	37.850	38.350	37.850	37.900	37.900	381,709
2024-06-25	39.150	39.150	37.900	37.950	37.950	526,785
2024-06-24	38.750	39.200	38.650	39.050	39.050	329,875
2024-06-21	38.850	38.950	38.600	38.750	38.750	126,545
2024-06-20	39.050	39.050	38.500	38.750	38.750	284,754
2024-06-19	39.500	39.500	39.000	39.050	39.050	278,691
2024-06-18	39.100	39.700	38.950	39.500	39.500	339,810
2024-06-17	39.300	39.300	38.700	39.000	39.000	287,170
2024-06-14	37.750	38.700	37.750	38.450	38.450	379,153
2024-06-13	37.500	37.850	37.450	37.750	37.750	426,548
2024-06-12	37.350	37.650	37.200	37.450	37.450	155,634
2024-06-11	37.800	37.950	37.250	37.350	37.350	391,596
2024-06-07	36.500	37.800	36.300	37.800	37.800	591,416
2024-06-06	36.700	36.750	36.050	36.300	36.300	255,706
2024-06-05	36.400	36.800	36.300	36.300	36.300	380,232
2024-06-04	36.300	36.550	36.250	36.400	36.400	252,110
2024-06-03	36.150	36.750	36.150	36.400	36.400	245,585
2024-05-31	35.850	36.250	35.850	36.150	36.150	201,267
2024-05-30	35.850	36.200	35.750	35.850	35.850	222,089
2024-05-29	35.800	35.850	35.650	35.850	35.850	125,503
2024-05-28	35.600	35.950	35.600	35.800	35.800	172,162
2024-05-27	35.900	35.900	35.450	35.800	35.800	249,488
2024-05-24	35.650	36.000	35.650	35.900	35.900	141,825
2024-05-23	36.150	36.250	35.700	35.750	35.750	612,748
2024-05-22	35.900	36.300	35.750	36.200	36.200	312,465
2024-05-21	36.850	36.900	35.800	35.850	35.850	448,234
2024-05-20	36.850	36.850	36.300	36.750	36.750	170,735
2024-05-17	36.250	36.900	35.800	36.500	36.500	274,071
2024-05-16	36.700	36.700	35.900	36.000	36.000	329,960
2024-05-15	36.050	36.750	36.050	36.250	36.250	482,874
2024-05-14	36.100	36.600	35.400	35.950	35.950	466,633
2024-05-13	35.400	36.250	35.250	35.950	35.950	639,929
2024-05-10	34.550	35.050	34.150	35.000	35.000	275,651
2024-05-09	34.300	34.650	34.300	34.550	34.550	203,182
2024-05-08	34.450	34.450	34.050	34.150	34.150	161,635
2024-05-07	35.600	35.800	34.150	34.550	34.550	527,142

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-27	0.8000 TWD
2022-06-27	0.9000 TWD
2021-06-29	0.7000 TWD
2020-06-30	1.1000 TWD
2019-07-03	0.5000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.