GTM Holdings Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	26.500	26.500	26.100	26.350	25.622	208,203
2023-02-07	26.150	26.900	26.150	26.500	25.768	903,916
2023-02-06	26.000	27.200	26.000	26.100	25.379	1,651,383
2023-02-03	25.900	26.000	25.900	25.950	25.233	75,890
2023-02-02	25.900	26.150	25.900	26.050	25.330	139,560
2023-02-01	25.750	26.200	25.750	25.900	25.184	132,840
2023-01-31	25.900	25.900	25.750	25.750	25.038	77,193
2023-01-30	25.700	25.950	25.650	25.700	24.990	110,852
2023-01-17	25.600	25.700	25.600	25.650	24.941	30,364
2023-01-16	25.450	25.650	25.400	25.600	24.893	34,405
2023-01-13	25.450	25.550	25.400	25.450	24.747	60,423
2023-01-12	25.500	25.500	25.450	25.450	24.747	62,679
2023-01-11	25.600	25.650	25.450	25.500	24.795	59,965
2023-01-10	25.650	25.700	25.500	25.600	24.893	133,234
2023-01-09	25.650	25.750	25.550	25.650	24.941	127,828
2023-01-06	25.700	25.800	25.650	25.650	24.941	66,002
2023-01-05	25.750	25.750	25.600	25.700	24.990	191,254
2023-01-04	25.650	25.750	25.600	25.700	24.990	252,008
2023-01-03	26.000	26.100	25.600	25.650	24.941	924,404
2022-12-30	26.000	26.300	25.950	26.000	25.282	91,300
2022-12-29	26.300	26.300	25.800	25.850	25.136	212,801
2022-12-28	26.400	26.650	26.200	26.400	25.671	520,651
2022-12-27	26.100	26.950	25.800	26.550	25.816	1,412,419
2022-12-26	25.350	26.450	25.350	26.100	25.379	395,132
2022-12-23	25.250	25.600	25.250	25.350	24.650	80,452
2022-12-22	25.400	25.500	25.350	25.400	24.698	106,033
2022-12-21	25.500	25.650	25.300	25.350	24.650	109,973
2022-12-20	25.800	25.800	25.200	25.200	24.504	261,414
2022-12-19	25.700	25.900	25.700	25.800	25.087	66,476
2022-12-16	25.650	26.400	25.650	25.900	25.184	411,890
2022-12-15	25.750	25.900	25.650	25.800	25.087	202,756
2022-12-14	25.950	26.150	25.700	25.800	25.087	187,330
2022-12-13	25.700	25.800	25.650	25.800	25.087	75,550
2022-12-12	25.850	25.850	25.550	25.700	24.990	120,250
2022-12-09	25.650	25.900	25.550	25.850	25.136	172,271
2022-12-08	25.900	25.950	25.350	25.550	24.844	777,045
2022-12-07	26.700	26.900	25.750	26.000	25.282	2,931,448
2022-12-06	26.300	26.600	26.100	26.450	25.719	787,506
2022-12-05	25.950	26.850	25.900	26.250	25.525	1,082,010
2022-12-02	25.250	26.500	25.100	25.900	25.184	547,463
2022-12-01	25.200	25.400	25.200	25.300	24.601	160,126
2022-11-30	25.300	25.300	25.100	25.300	24.601	88,501
2022-11-29	25.000	25.300	24.850	25.300	24.601	112,115
2022-11-28	25.000	25.150	24.800	25.000	24.309	79,050
2022-11-25	25.200	25.200	25.000	25.050	24.358	102,283
2022-11-24	25.050	25.100	25.000	25.100	24.406	63,349
2022-11-23	25.000	25.050	24.900	25.050	24.358	37,781
2022-11-22	24.600	25.150	24.600	25.000	24.309	37,650
2022-11-21	24.800	24.900	24.750	24.900	24.212	23,892
2022-11-18	24.650	24.900	24.650	24.850	24.163	103,650
2022-11-17	24.600	24.900	24.550	24.900	24.212	81,590
2022-11-16	24.600	24.800	24.600	24.700	24.017	36,599
2022-11-15	24.800	24.800	24.600	24.700	24.017	55,048
2022-11-14	24.800	24.800	24.650	24.700	24.017	22,781
2022-11-11	24.850	24.900	24.650	24.800	24.115	89,200
2022-11-10	24.400	24.650	24.400	24.600	23.920	27,113
2022-11-09	24.600	24.700	24.550	24.650	23.969	54,077
2022-11-08	24.600	24.650	24.350	24.400	23.726	27,617
2022-11-07	24.300	24.450	24.300	24.450	23.774	33,675
2022-11-04	24.250	24.350	24.100	24.350	23.677	19,050

← NewerPage 16 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.