GTM Holdings Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	28.550	28.550	27.850	27.900	27.129	428,377
2023-05-10	28.650	28.650	28.400	28.550	27.761	105,253
2023-05-09	29.000	29.050	28.300	28.450	27.664	363,158
2023-05-08	28.400	29.200	28.350	28.850	28.053	498,205
2023-05-05	28.300	28.400	28.100	28.150	27.372	164,213
2023-05-04	28.350	28.400	28.150	28.300	27.518	189,289
2023-05-03	28.600	28.600	28.350	28.400	27.615	133,643
2023-05-02	28.600	28.600	28.400	28.600	27.810	212,368
2023-04-28	28.350	28.750	28.250	28.600	27.810	383,280
2023-04-27	28.150	28.500	28.000	28.200	27.421	113,654
2023-04-26	27.900	28.200	27.850	28.150	27.372	148,120
2023-04-25	28.400	28.700	27.900	28.000	27.226	561,749
2023-04-24	28.150	28.650	28.100	28.400	27.615	368,383
2023-04-21	28.500	28.650	27.900	28.300	27.518	706,740
2023-04-20	28.950	29.000	28.550	28.650	27.858	485,097
2023-04-19	29.500	29.500	28.750	28.950	28.150	561,389
2023-04-18	30.700	30.700	29.250	29.250	28.442	1,057,528
2023-04-17	29.300	30.700	29.300	30.200	29.366	2,507,772
2023-04-14	29.350	29.350	29.000	29.150	28.345	501,573
2023-04-13	29.000	29.700	28.950	29.250	28.442	883,064
2023-04-12	28.600	29.200	28.550	28.900	28.101	545,770
2023-04-11	28.900	28.900	28.500	28.550	27.761	460,664
2023-04-10	29.700	29.700	28.850	28.900	28.101	702,034
2023-04-07	29.150	29.500	28.750	29.450	28.636	1,063,144
2023-04-06	28.400	29.150	28.400	28.850	28.053	711,958
2023-03-31	28.200	28.550	28.200	28.450	27.664	347,769
2023-03-30	28.350	28.350	28.050	28.200	27.421	277,526
2023-03-29	28.500	28.600	28.000	28.200	27.421	560,372
2023-03-28	28.800	29.250	27.800	28.400	27.615	1,957,576
2023-03-27	28.000	29.000	28.000	28.750	27.956	790,251
2023-03-24	27.750	27.950	27.650	27.900	27.129	211,246
2023-03-23	27.750	27.850	27.600	27.750	26.983	434,568
2023-03-22	27.950	28.150	27.850	27.850	27.080	248,706
2023-03-21	27.850	28.250	27.700	28.000	27.226	384,678
2023-03-20	28.400	28.500	27.800	27.850	27.080	459,201
2023-03-17	27.150	28.000	27.150	27.750	26.983	604,093
2023-03-16	27.650	27.650	26.600	26.900	26.157	624,969
2023-03-15	27.800	28.050	27.550	27.700	26.935	430,574
2023-03-14	28.100	28.100	27.350	27.650	26.886	834,553
2023-03-13	28.550	28.650	27.750	28.100	27.324	901,852
2023-03-10	30.250	30.500	28.700	28.800	28.004	1,818,792
2023-03-09	31.300	31.350	30.400	30.550	29.706	867,970
2023-03-08	30.900	31.150	30.650	31.150	30.289	689,713
2023-03-07	31.250	31.400	30.850	31.100	30.241	804,143
2023-03-06	30.200	31.400	30.150	31.250	30.386	2,833,245
2023-03-03	29.750	30.350	29.700	30.150	29.317	1,255,709
2023-03-02	29.750	30.100	29.200	29.350	28.539	1,067,617
2023-03-01	30.800	30.850	29.850	29.900	29.074	1,254,247
2023-02-24	31.200	31.350	30.800	30.900	30.046	1,104,547
2023-02-23	31.000	31.400	30.750	31.000	30.143	1,438,909
2023-02-22	30.650	31.450	30.300	30.950	30.095	1,860,766
2023-02-21	30.750	31.900	30.700	31.050	30.192	6,328,722
2023-02-20	29.800	30.550	29.300	30.500	29.657	3,159,284
2023-02-17	28.350	29.800	28.250	29.800	28.977	3,014,104
2023-02-16	27.800	28.650	27.800	28.400	27.615	2,269,522
2023-02-15	27.950	28.100	27.750	27.800	27.032	675,223
2023-02-14	27.950	28.000	27.550	27.650	26.886	357,332
2023-02-13	27.600	28.000	27.200	27.950	27.178	810,916
2023-02-10	27.450	28.250	27.450	27.850	27.080	3,327,163
2023-02-09	26.200	27.700	26.200	27.450	26.692	2,239,335

← NewerPage 15 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.