GTM Holdings Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	27.250	27.300	27.150	27.300	25.586	117,382
2022-02-15	26.650	27.450	26.650	27.150	25.446	376,793
2022-02-14	26.700	26.900	26.500	26.800	25.118	202,108
2022-02-11	26.900	27.000	26.900	26.900	25.211	108,522
2022-02-10	26.950	27.150	26.950	27.000	25.305	203,898
2022-02-09	27.000	27.100	26.850	26.950	25.258	88,283
2022-02-08	26.800	27.150	26.750	27.100	25.399	177,916
2022-02-07	26.400	27.100	26.400	26.800	25.118	83,344
2022-01-26	26.300	26.450	26.150	26.350	24.696	110,231
2022-01-25	26.500	26.650	26.150	26.200	24.555	502,399
2022-01-24	26.700	26.850	26.350	26.600	24.930	447,448
2022-01-21	27.400	27.400	26.750	26.900	25.211	292,199
2022-01-20	27.050	27.700	27.000	27.600	25.867	272,381
2022-01-19	26.950	27.250	26.800	27.000	25.305	898,400
2022-01-18	29.500	29.500	27.300	27.450	25.727	3,005,598
2022-01-17	27.200	29.600	27.100	29.600	27.742	4,165,126
2022-01-14	27.600	27.600	26.700	26.950	25.258	689,155
2022-01-13	28.250	28.250	27.450	27.550	25.820	579,120
2022-01-12	28.200	28.900	27.750	28.350	26.570	3,438,362
2022-01-11	26.800	27.900	26.750	27.900	26.148	3,154,141
2022-01-10	25.800	26.800	25.750	26.700	25.024	505,825
2022-01-07	26.050	26.050	25.750	26.000	24.368	159,290
2022-01-06	25.800	26.050	25.600	26.050	24.415	310,790
2022-01-05	25.800	25.800	25.700	25.700	24.087	40,862
2022-01-04	25.800	25.900	25.750	25.800	24.180	42,901
2022-01-03	25.900	25.900	25.750	25.800	24.180	44,657
2021-12-30	25.950	26.000	25.850	25.850	24.227	79,460
2021-12-29	25.700	25.950	25.650	25.950	24.321	182,214
2021-12-28	25.650	25.700	25.650	25.700	24.087	47,210
2021-12-27	25.600	25.750	25.550	25.650	24.040	96,868
2021-12-24	25.550	25.650	25.550	25.600	23.993	86,576
2021-12-23	25.500	25.600	25.500	25.550	23.946	68,303
2021-12-22	25.600	25.600	25.500	25.500	23.899	60,557
2021-12-21	25.550	25.550	25.450	25.500	23.899	75,339
2021-12-20	25.600	25.600	25.400	25.450	23.852	169,010
2021-12-17	25.600	25.600	25.500	25.600	23.993	70,474
2021-12-16	25.500	25.600	25.500	25.600	23.993	72,743
2021-12-15	25.550	25.550	25.450	25.450	23.852	30,039
2021-12-14	25.500	25.550	25.450	25.450	23.852	70,102
2021-12-13	25.500	25.650	25.500	25.600	23.993	91,187
2021-12-10	25.500	25.550	25.500	25.500	23.899	19,503
2021-12-09	25.600	25.600	25.550	25.600	23.993	66,279
2021-12-08	25.650	25.650	25.550	25.650	24.040	44,377
2021-12-07	25.550	25.700	25.500	25.700	24.087	91,810
2021-12-06	25.500	25.500	25.400	25.450	23.852	47,319
2021-12-03	25.400	25.400	25.350	25.350	23.759	129,739
2021-12-02	25.400	25.450	25.300	25.400	23.805	60,555
2021-12-01	25.350	25.400	25.300	25.400	23.805	83,709
2021-11-30	25.500	25.550	25.300	25.350	23.759	93,917
2021-11-29	25.400	25.500	25.300	25.400	23.805	161,181
2021-11-26	25.600	25.600	25.400	25.450	23.852	143,665
2021-11-25	25.700	25.700	25.550	25.600	23.993	66,550
2021-11-24	25.650	25.700	25.600	25.700	24.087	59,300
2021-11-23	25.800	25.800	25.600	25.650	24.040	119,512
2021-11-22	25.600	25.750	25.500	25.700	24.087	145,942
2021-11-19	25.800	25.850	25.550	25.750	24.133	251,404
2021-11-18	25.500	25.950	25.400	25.800	24.180	357,935
2021-11-17	25.500	25.500	25.300	25.400	23.805	217,570
2021-11-16	25.300	25.650	25.250	25.450	23.852	278,127
2021-11-15	25.150	25.300	25.100	25.300	23.712	200,954

← NewerPage 20 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.