GTM Holdings Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	30.500	30.600	30.450	30.550	30.550	44,074
2024-01-26	30.500	30.600	30.500	30.500	30.500	77,936
2024-01-25	30.600	30.600	30.500	30.550	30.550	78,485
2024-01-24	30.500	30.650	30.450	30.600	30.600	50,357
2024-01-23	30.550	30.600	30.500	30.550	30.550	73,305
2024-01-22	30.600	30.700	30.500	30.550	30.550	64,886
2024-01-19	30.700	30.700	30.350	30.600	30.600	103,515
2024-01-18	30.200	30.600	30.200	30.400	30.400	60,007
2024-01-17	30.600	30.600	30.250	30.300	30.300	248,442
2024-01-16	30.850	30.850	30.600	30.650	30.650	159,614
2024-01-15	30.850	31.000	30.750	31.000	31.000	87,843
2024-01-12	30.900	31.000	30.850	30.900	30.900	48,360
2024-01-11	30.750	31.000	30.700	30.950	30.950	129,542
2024-01-10	30.950	31.000	30.750	30.750	30.750	127,100
2024-01-09	31.650	31.750	30.950	30.950	30.950	381,785
2024-01-08	31.950	32.100	31.650	31.650	31.650	180,980
2024-01-05	31.900	31.900	31.600	31.800	31.800	302,829
2024-01-04	32.100	32.300	31.650	31.750	31.750	395,127
2024-01-03	32.050	32.100	31.000	32.100	32.100	477,429
2024-01-02	31.900	32.300	31.550	32.150	32.150	1,087,885
2023-12-29	30.000	31.500	30.000	31.500	31.500	1,589,156
2023-12-28	29.900	30.100	29.850	30.000	30.000	72,207
2023-12-27	29.950	29.950	29.850	29.950	29.950	72,458
2023-12-26	29.900	29.950	29.850	29.950	29.950	66,346
2023-12-25	29.900	29.950	29.900	29.900	29.900	83,933
2023-12-22	29.900	30.000	29.900	29.900	29.900	53,459
2023-12-21	29.900	30.050	29.900	29.900	29.900	83,435
2023-12-20	30.000	30.100	29.900	30.100	30.100	167,698
2023-12-19	30.100	30.100	29.900	30.000	30.000	123,508
2023-12-18	30.150	30.200	30.050	30.100	30.100	127,160
2023-12-15	30.200	30.200	29.900	30.000	30.000	141,739
2023-12-14	30.000	30.250	29.900	30.100	30.100	197,946
2023-12-13	29.750	29.900	29.750	29.900	29.900	120,328
2023-12-12	29.750	29.850	29.700	29.750	29.750	820,696
2023-12-11	29.950	30.000	29.800	29.850	29.850	92,118
2023-12-08	30.000	30.050	29.800	29.900	29.900	129,903
2023-12-07	29.900	30.100	29.900	30.000	30.000	154,174
2023-12-06	29.850	30.000	29.850	29.900	29.900	152,358
2023-12-05	29.950	30.050	29.850	30.000	30.000	132,692
2023-12-04	30.250	30.250	29.800	30.000	30.000	221,716
2023-12-01	30.300	30.300	30.000	30.100	30.100	101,378
2023-11-30	30.050	30.100	29.900	30.050	30.050	142,524
2023-11-29	30.050	30.150	29.900	30.050	30.050	135,201
2023-11-28	29.700	30.200	29.700	30.050	30.050	1,201,581
2023-11-27	30.350	30.350	29.600	29.600	29.600	1,975,084
2023-11-24	30.350	30.450	30.250	30.300	30.300	81,578
2023-11-23	30.450	30.800	30.350	30.400	30.400	215,071
2023-11-22	30.150	30.450	30.100	30.400	30.400	289,415
2023-11-21	30.150	30.250	30.100	30.150	30.150	214,953
2023-11-20	29.900	30.200	29.900	30.100	30.100	206,469
2023-11-17	29.700	30.000	29.700	29.950	29.950	103,766
2023-11-16	30.150	30.150	29.850	30.000	30.000	130,133
2023-11-15	30.200	30.250	29.950	30.000	30.000	221,047
2023-11-14	30.000	30.150	29.800	29.950	29.950	164,480
2023-11-13	30.150	30.250	29.800	29.900	29.900	194,086
2023-11-10	29.750	30.150	29.650	30.100	30.100	185,341
2023-11-09	29.800	29.800	29.650	29.700	29.700	108,400
2023-11-08	29.900	29.900	29.700	29.750	29.750	238,538
2023-11-07	30.450	30.450	29.850	29.950	29.950	268,845
2023-11-06	29.750	30.600	29.750	30.300	30.300	832,745

← NewerPage 12 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.