GTM Holdings Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	28.900	29.050	28.550	28.550	28.550	297,310
2023-08-07	29.200	29.200	28.600	28.700	28.700	616,861
2023-08-04	27.800	28.000	27.750	27.900	27.900	72,459
2023-08-02	28.300	28.300	27.800	27.850	27.850	152,863
2023-08-01	28.250	28.300	28.000	28.100	28.100	76,810
2023-07-31	28.000	28.350	28.000	28.150	28.150	227,287
2023-07-28	27.850	28.100	27.850	28.000	28.000	73,861
2023-07-27	27.700	28.100	27.700	28.000	28.000	152,887
2023-07-26	27.550	27.750	27.450	27.650	27.650	123,467
2023-07-25	27.450	27.650	27.400	27.600	27.600	135,267
2023-07-24	27.950	27.950	27.350	27.450	27.450	209,145
2023-07-21	27.700	27.750	27.600	27.650	27.650	104,022
2023-07-20	27.700	27.800	27.600	27.700	27.700	113,857
2023-07-19	28.000	28.000	27.650	27.700	27.700	192,107
2023-07-18	27.800	28.400	27.650	28.150	28.150	465,428
2023-07-17	28.000	28.000	27.800	27.850	27.850	191,683
2023-07-14	27.950	28.050	27.750	28.000	28.000	181,995
2023-07-13	28.000	28.000	27.800	27.800	27.800	169,343
2023-07-12	27.700	28.000	27.700	27.900	27.900	195,038
2023-07-11	27.700	27.800	27.600	27.750	27.750	131,608
2023-07-10	27.700	27.700	27.450	27.600	27.600	137,345
2023-07-07	27.850	27.850	27.450	27.600	27.600	274,070
2023-07-06	28.050	28.100	27.650	27.850	27.850	328,897
2023-07-05	27.900	28.100	27.900	28.000	28.000	93,247
2023-07-04	28.250	28.250	27.850	27.850	27.850	296,942
2023-07-03	28.350	28.400	28.200	28.200	28.200	218,303
2023-06-30	28.100	28.500	28.050	28.400	28.400	185,544
2023-06-29	27.900	28.200	27.850	28.050	28.050	128,761
2023-06-28	28.050	28.150	27.900	27.950	27.950	127,982
2023-06-27	28.800	28.800	28.000	28.000	28.000	376,376
2023-06-26	28.950	28.950	28.700	28.950	28.150	337,488
2023-06-21	29.000	29.150	28.850	29.000	28.199	319,730
2023-06-20	29.000	29.100	28.950	29.000	28.199	217,431
2023-06-19	29.100	29.100	28.900	29.000	28.199	231,897
2023-06-16	29.200	29.350	29.050	29.050	28.247	196,445
2023-06-15	29.400	29.400	29.050	29.300	28.490	273,657
2023-06-14	29.300	29.750	29.050	29.350	28.539	517,726
2023-06-13	29.450	29.450	29.100	29.250	28.442	187,455
2023-06-12	30.000	30.100	29.200	29.450	28.636	381,357
2023-06-09	29.550	29.800	29.550	29.650	28.831	227,533
2023-06-08	29.500	29.750	29.450	29.450	28.636	267,550
2023-06-07	29.400	29.550	29.350	29.400	28.588	199,938
2023-06-06	29.500	29.500	29.100	29.400	28.588	253,150
2023-06-05	29.300	29.650	29.250	29.300	28.490	405,690
2023-06-02	29.050	29.150	28.950	29.150	28.345	135,946
2023-06-01	29.150	29.150	28.850	28.900	28.101	268,922
2023-05-31	29.000	29.250	29.000	29.150	28.345	94,316
2023-05-30	29.200	29.200	29.000	29.150	28.345	72,905
2023-05-29	29.200	29.300	29.000	29.200	28.393	202,750
2023-05-26	29.250	29.250	28.850	29.050	28.247	320,997
2023-05-25	29.500	29.600	29.250	29.250	28.442	267,409
2023-05-24	29.150	29.700	29.150	29.650	28.831	483,352
2023-05-23	29.200	29.300	29.000	29.200	28.393	373,688
2023-05-22	29.000	29.250	28.950	29.200	28.393	236,844
2023-05-19	29.050	29.150	28.750	28.800	28.004	230,971
2023-05-18	29.000	29.150	28.750	29.050	28.247	386,849
2023-05-17	28.300	29.400	28.300	29.000	28.199	808,686
2023-05-16	28.000	28.450	27.950	28.300	27.518	1,732,395
2023-05-15	28.000	28.150	27.900	28.000	27.226	156,993
2023-05-12	27.900	28.250	27.800	28.050	27.275	133,944

← NewerPage 14 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.