GTM Holdings Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	24.850	25.200	24.850	25.150	23.571	904,231
2022-05-16	24.650	25.000	24.650	24.850	23.290	109,873
2022-05-13	24.550	24.800	24.550	24.600	23.056	641,531
2022-05-12	25.000	25.000	24.350	24.450	22.915	636,120
2022-05-11	25.450	25.500	25.000	25.000	23.431	546,269
2022-05-10	25.150	25.600	25.100	25.500	23.899	205,913
2022-05-09	26.300	26.350	25.500	25.500	23.899	686,366
2022-05-06	26.450	26.450	26.200	26.400	24.743	291,582
2022-05-05	26.900	26.900	26.650	26.700	25.024	211,019
2022-05-04	26.900	26.900	26.650	26.800	25.118	199,323
2022-05-03	27.000	27.050	26.750	26.750	25.071	265,846
2022-04-29	27.000	27.200	26.950	27.000	25.305	156,289
2022-04-28	26.800	26.900	26.700	26.850	25.164	140,782
2022-04-27	27.400	27.400	26.650	26.800	25.118	727,677
2022-04-26	28.200	28.200	27.400	27.600	25.867	584,952
2022-04-25	27.950	28.100	27.650	27.900	26.148	647,366
2022-04-22	28.450	29.100	28.300	28.500	26.711	752,619
2022-04-21	27.950	28.700	27.750	28.500	26.711	836,190
2022-04-20	28.350	28.350	27.400	27.900	26.148	607,154
2022-04-19	28.350	28.700	28.000	28.300	26.523	372,034
2022-04-18	28.450	28.900	28.300	28.400	26.617	637,636
2022-04-15	27.850	28.450	27.850	28.300	26.523	510,615
2022-04-14	28.350	28.650	27.800	27.850	26.102	653,449
2022-04-13	27.900	28.600	27.900	28.250	26.477	762,910
2022-04-12	28.700	29.850	27.800	27.850	26.102	3,245,758
2022-04-11	28.100	28.900	28.100	28.500	26.711	2,444,006
2022-04-08	27.300	27.800	27.100	27.650	25.914	523,925
2022-04-07	27.350	27.350	26.700	26.850	25.164	858,534
2022-04-06	27.600	27.650	27.400	27.450	25.727	315,699
2022-04-01	27.650	27.800	27.500	27.750	26.008	266,016
2022-03-31	27.950	28.000	27.600	27.700	25.961	633,246
2022-03-30	27.600	28.100	27.400	27.700	25.961	1,173,108
2022-03-29	27.650	27.700	27.400	27.500	25.774	356,509
2022-03-28	27.700	27.700	27.100	27.250	25.539	698,343
2022-03-25	28.050	28.100	27.700	27.800	26.055	523,200
2022-03-24	27.600	28.250	27.600	27.950	26.195	498,206
2022-03-23	28.200	28.200	27.550	27.700	25.961	942,274
2022-03-22	28.450	28.450	27.800	27.900	26.148	920,671
2022-03-21	27.950	28.950	27.800	28.350	26.570	2,571,531
2022-03-18	28.500	28.750	27.700	28.150	26.383	2,068,883
2022-03-17	28.500	30.750	27.600	28.450	26.664	10,707,333
2022-03-16	27.850	29.350	27.600	28.500	26.711	4,216,894
2022-03-15	27.750	27.850	27.300	27.400	25.680	718,475
2022-03-14	27.050	29.350	27.050	27.850	26.102	3,463,188
2022-03-11	26.700	27.050	26.600	26.850	25.164	351,219
2022-03-10	26.500	27.050	26.500	26.700	25.024	505,776
2022-03-09	26.100	26.200	25.600	26.200	24.555	257,709
2022-03-08	26.000	26.300	25.500	25.550	23.946	574,401
2022-03-07	27.400	27.400	26.000	26.250	24.602	810,346
2022-03-04	27.350	27.650	27.300	27.450	25.727	369,162
2022-03-03	27.350	27.500	27.200	27.400	25.680	190,098
2022-03-02	27.500	27.800	27.150	27.400	25.680	960,865
2022-03-01	26.850	27.600	26.650	27.150	25.446	221,305
2022-02-25	26.800	27.050	26.550	26.800	25.118	323,471
2022-02-24	27.500	27.550	26.700	26.800	25.118	566,555
2022-02-23	27.650	28.350	27.650	27.800	26.055	1,005,561
2022-02-22	27.350	27.800	27.250	27.650	25.914	532,126
2022-02-21	27.550	27.600	27.300	27.550	25.820	349,132
2022-02-18	27.500	27.850	27.350	27.700	25.961	356,872
2022-02-17	27.200	28.150	27.200	27.800	26.055	1,182,495

← NewerPage 19 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.