GTM Holdings Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	24.250	24.350	24.100	24.350	23.677	19,050
2022-11-03	24.400	24.400	24.200	24.250	23.580	15,000
2022-11-02	24.300	24.350	24.300	24.350	23.677	9,522
2022-11-01	24.150	24.400	24.150	24.350	23.677	73,472
2022-10-31	24.150	24.250	24.100	24.150	23.483	53,450
2022-10-28	24.250	24.250	24.000	24.100	23.434	18,064
2022-10-27	24.150	24.250	24.100	24.250	23.580	49,160
2022-10-26	24.100	24.150	23.800	24.150	23.483	26,200
2022-10-25	24.100	24.250	23.850	24.100	23.434	79,522
2022-10-24	24.250	24.250	24.000	24.100	23.434	67,207
2022-10-21	24.000	24.050	23.950	24.000	23.337	40,105
2022-10-20	24.150	24.200	23.950	24.000	23.337	112,169
2022-10-19	24.350	24.400	24.300	24.350	23.677	55,285
2022-10-18	24.150	24.350	24.150	24.250	23.580	21,636
2022-10-17	24.200	24.400	24.100	24.400	23.726	75,026
2022-10-14	24.150	24.500	24.100	24.400	23.726	62,452
2022-10-13	24.400	24.750	24.100	24.100	23.434	103,371
2022-10-12	24.300	24.450	24.200	24.400	23.726	83,723
2022-10-11	24.500	24.500	24.250	24.500	23.823	67,134
2022-10-07	24.600	24.650	24.550	24.550	23.872	148,487
2022-10-06	24.600	24.700	24.550	24.550	23.872	81,683
2022-10-05	24.600	24.650	24.150	24.550	23.872	122,653
2022-10-04	24.950	24.950	24.500	24.550	23.872	79,004
2022-10-03	24.400	24.450	24.350	24.400	23.726	22,000
2022-09-30	24.400	24.550	24.350	24.450	23.774	62,000
2022-09-29	24.450	24.600	24.400	24.450	23.774	65,000
2022-09-28	24.750	24.750	24.300	24.450	23.774	84,281
2022-09-27	24.600	24.800	24.600	24.750	24.066	23,800
2022-09-26	24.850	24.850	24.500	24.600	23.920	135,451
2022-09-23	24.750	25.200	24.750	25.050	24.358	94,200
2022-09-22	24.850	24.850	24.650	24.800	24.115	134,176
2022-09-21	25.050	25.050	24.850	24.900	24.212	49,500
2022-09-20	25.000	25.100	24.950	25.000	24.309	86,686
2022-09-19	25.050	25.150	25.000	25.000	24.309	104,000
2022-09-16	25.050	25.100	25.000	25.000	24.309	81,604
2022-09-15	25.050	25.250	25.050	25.150	24.455	99,200
2022-09-14	25.200	25.200	24.850	25.150	24.455	97,100
2022-09-13	25.400	25.400	25.250	25.300	24.601	92,000
2022-09-12	25.400	25.450	25.200	25.400	24.698	72,473
2022-09-08	24.850	25.000	24.850	25.000	24.309	37,500
2022-09-07	25.000	25.000	24.750	24.900	24.212	85,329
2022-09-06	25.400	25.400	24.950	25.000	24.309	45,293
2022-09-05	25.100	25.150	25.000	25.100	24.406	89,670
2022-09-02	25.100	25.100	24.950	25.100	24.406	67,905
2022-09-01	25.100	25.200	25.050	25.050	24.358	127,404
2022-08-31	25.200	25.200	25.150	25.200	24.504	80,525
2022-08-30	25.000	25.200	25.000	25.200	24.504	51,000
2022-08-29	24.900	25.100	24.900	25.100	24.406	52,344
2022-08-26	25.400	25.400	25.300	25.400	24.698	49,104
2022-08-25	25.250	25.300	25.200	25.300	24.601	50,002
2022-08-24	25.050	25.500	24.950	25.100	24.406	305,435
2022-08-23	25.000	25.000	24.900	25.000	24.309	33,150
2022-08-22	24.850	25.150	24.850	25.100	24.406	58,600
2022-08-19	24.950	25.100	24.950	25.100	24.406	25,001
2022-08-18	25.250	25.250	24.700	25.000	24.309	32,352
2022-08-17	25.000	25.150	24.800	25.050	24.358	34,150
2022-08-16	25.000	25.100	24.950	25.000	24.309	46,000
2022-08-15	24.900	25.050	24.850	25.000	24.309	42,202
2022-08-12	24.950	25.000	24.850	24.900	24.212	21,271
2022-08-11	24.750	25.000	24.750	24.900	24.212	50,307

← NewerPage 17 of 21 · 1,222 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.