GTM Holdings Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	29.750	29.850	29.450	29.700	29.700	286,357
2023-11-02	29.800	29.800	29.600	29.750	29.750	252,909
2023-11-01	29.500	29.600	29.300	29.550	29.550	182,461
2023-10-31	29.500	29.750	29.300	29.300	29.300	270,586
2023-10-30	29.550	29.550	29.100	29.350	29.350	275,052
2023-10-27	29.500	29.750	29.500	29.550	29.550	383,242
2023-10-26	29.300	29.600	29.150	29.400	29.400	310,536
2023-10-25	28.900	29.400	28.900	29.300	29.300	185,929
2023-10-24	28.800	28.900	28.700	28.850	28.850	99,354
2023-10-23	28.750	29.000	28.650	28.750	28.750	144,026
2023-10-20	29.200	29.200	28.700	28.800	28.800	202,960
2023-10-19	29.000	29.700	28.900	29.200	29.200	646,493
2023-10-18	29.350	29.350	28.900	28.900	28.900	182,047
2023-10-17	29.450	29.450	29.250	29.350	29.350	199,398
2023-10-16	29.250	29.500	29.250	29.400	29.400	311,480
2023-10-13	29.000	29.250	28.850	29.250	29.250	517,484
2023-10-12	28.850	29.100	28.800	28.900	28.900	333,464
2023-10-11	29.000	29.000	28.600	28.750	28.750	296,579
2023-10-06	28.850	28.850	28.650	28.650	28.650	176,041
2023-10-05	28.900	29.100	28.750	28.850	28.850	856,280
2023-10-04	28.300	28.400	28.100	28.150	28.150	74,948
2023-10-03	28.300	28.600	28.300	28.400	28.400	52,718
2023-10-02	28.300	28.450	28.250	28.300	28.300	62,246
2023-09-28	28.350	28.350	28.300	28.300	28.300	53,716
2023-09-27	28.300	28.550	28.250	28.350	28.350	35,090
2023-09-26	28.350	28.350	28.150	28.300	28.300	96,179
2023-09-25	28.300	28.550	28.300	28.350	28.350	91,414
2023-09-22	28.200	28.350	28.150	28.200	28.200	84,043
2023-09-21	28.350	28.350	28.150	28.200	28.200	112,911
2023-09-20	28.450	28.500	28.300	28.350	28.350	57,347
2023-09-19	28.600	28.650	28.300	28.350	28.350	91,580
2023-09-18	28.650	28.800	28.550	28.600	28.600	149,326
2023-09-15	28.500	28.700	28.450	28.700	28.700	207,290
2023-09-14	28.350	28.450	28.350	28.400	28.400	137,562
2023-09-13	28.450	28.450	28.300	28.300	28.300	85,351
2023-09-12	28.200	28.200	28.150	28.150	28.150	72,476
2023-09-11	28.350	28.400	28.000	28.150	28.150	105,762
2023-09-08	28.250	28.400	28.250	28.300	28.300	53,531
2023-09-07	28.200	28.300	28.150	28.250	28.250	91,788
2023-09-06	28.250	28.400	28.200	28.250	28.250	297,466
2023-09-05	28.700	28.800	28.600	28.650	28.650	101,434
2023-09-04	28.600	28.800	28.350	28.800	28.800	198,588
2023-09-01	28.300	28.750	28.300	28.600	28.600	257,136
2023-08-31	28.200	28.400	28.200	28.300	28.300	80,519
2023-08-30	28.300	28.400	28.200	28.200	28.200	111,609
2023-08-29	28.200	28.250	28.200	28.250	28.250	55,401
2023-08-28	28.050	28.100	28.050	28.100	28.100	61,035
2023-08-25	28.050	28.050	27.850	28.050	28.050	116,438
2023-08-24	28.150	28.150	27.850	28.050	28.050	216,649
2023-08-23	27.950	28.150	27.850	28.050	28.050	98,020
2023-08-22	28.100	28.100	27.850	27.850	27.850	142,861
2023-08-21	28.150	28.200	28.000	28.050	28.050	45,053
2023-08-18	27.900	28.350	27.900	28.100	28.100	109,642
2023-08-17	27.750	28.300	27.700	28.000	28.000	165,382
2023-08-16	28.000	28.000	27.650	27.800	27.800	165,051
2023-08-15	28.200	28.250	27.950	28.000	28.000	110,997
2023-08-14	28.300	28.350	27.950	27.950	27.950	267,131
2023-08-11	28.400	28.650	28.300	28.300	28.300	198,254
2023-08-10	28.700	28.950	28.400	28.450	28.450	269,516
2023-08-09	28.600	28.950	28.600	28.700	28.700	170,041

← NewerPage 13 of 21 · 1,221 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.