GTM Holdings Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	35.600	35.800	34.150	34.550	34.550	527,142
2024-05-06	34.800	35.450	34.250	35.350	35.350	442,238
2024-05-03	33.600	34.750	33.600	34.500	34.500	488,375
2024-05-02	33.450	33.750	33.200	33.600	33.600	364,106
2024-04-30	33.600	33.600	33.100	33.250	33.250	154,147
2024-04-29	33.100	33.700	32.850	33.600	33.600	544,402
2024-04-26	32.850	33.200	32.550	32.800	32.800	375,824
2024-04-25	32.700	32.700	32.500	32.500	32.500	126,161
2024-04-24	32.400	32.750	32.400	32.650	32.650	251,206
2024-04-23	32.350	32.750	32.300	32.350	32.350	200,762
2024-04-22	32.300	33.150	32.200	32.350	32.350	1,240,914
2024-04-19	32.400	32.400	31.500	31.950	31.950	338,867
2024-04-18	32.100	32.450	31.900	32.400	32.400	198,616
2024-04-17	31.900	32.600	31.900	32.050	32.050	103,184
2024-04-16	32.700	32.700	31.850	31.900	31.900	334,213
2024-04-15	32.600	32.800	32.600	32.700	32.700	98,954
2024-04-12	32.500	32.700	32.400	32.600	32.600	84,912
2024-04-11	32.850	32.900	32.350	32.450	32.450	221,161
2024-04-10	33.400	33.400	32.850	32.850	32.850	193,648
2024-04-09	32.850	33.300	32.650	33.250	33.250	292,827
2024-04-08	32.250	32.900	32.250	32.650	32.650	212,174
2024-04-03	32.050	32.350	32.000	32.250	32.250	121,163
2024-04-02	32.100	32.200	32.050	32.100	32.100	177,193
2024-04-01	32.000	32.300	32.000	32.200	32.200	149,252
2024-03-29	32.500	32.550	32.000	32.000	32.000	238,866
2024-03-28	32.800	33.200	32.500	32.500	32.500	297,878
2024-03-27	31.850	33.000	31.850	32.700	32.700	466,317
2024-03-26	31.900	31.900	31.500	31.850	31.850	256,355
2024-03-25	31.650	32.000	31.500	31.900	31.900	302,141
2024-03-22	31.600	31.650	31.450	31.650	31.650	98,022
2024-03-21	31.500	31.650	31.450	31.500	31.500	275,701
2024-03-20	31.600	31.600	31.400	31.450	31.450	150,169
2024-03-19	31.450	31.900	31.400	31.600	31.600	269,109
2024-03-18	31.100	31.450	31.100	31.450	31.450	141,239
2024-03-15	31.150	31.300	31.050	31.050	31.050	191,609
2024-03-14	31.300	31.400	31.100	31.100	31.100	239,228
2024-03-13	31.100	31.300	31.050	31.150	31.150	156,848
2024-03-12	31.250	31.250	31.000	31.150	31.150	225,448
2024-03-11	31.400	31.450	31.200	31.200	31.200	255,024
2024-03-08	31.400	31.500	31.150	31.400	31.400	182,804
2024-03-07	31.750	31.750	31.400	31.400	31.400	206,909
2024-03-06	31.600	31.800	31.550	31.650	31.650	205,893
2024-03-05	31.250	31.450	31.250	31.450	31.450	167,653
2024-03-04	31.300	31.350	31.050	31.250	31.250	191,437
2024-03-01	31.300	31.350	31.000	31.300	31.300	110,788
2024-02-29	31.200	31.300	31.100	31.200	31.200	89,014
2024-02-27	31.150	31.200	31.000	31.100	31.100	112,684
2024-02-26	31.150	31.300	31.050	31.250	31.250	82,222
2024-02-23	31.200	31.200	31.000	31.050	31.050	120,448
2024-02-22	31.300	31.300	31.150	31.200	31.200	98,989
2024-02-21	31.100	31.300	30.900	31.300	31.300	153,685
2024-02-20	30.750	31.400	30.700	31.100	31.100	245,839
2024-02-19	30.800	30.900	30.700	30.750	30.750	90,522
2024-02-16	30.650	30.700	30.500	30.700	30.700	99,888
2024-02-15	30.600	30.850	30.550	30.650	30.650	107,690
2024-02-05	30.600	30.700	30.500	30.700	30.700	86,446
2024-02-02	30.750	30.750	30.600	30.600	30.600	80,830
2024-02-01	30.500	30.750	30.500	30.750	30.750	78,925
2024-01-31	30.500	30.600	30.500	30.500	30.500	52,080
2024-01-30	30.550	30.650	30.450	30.550	30.550	67,089

← NewerPage 11 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.