GTM Holdings Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	30.000	30.000	29.600	29.750	29.750	96,225
2026-04-24	30.200	30.200	30.000	30.150	30.150	51,144
2026-04-23	30.550	30.550	29.900	30.150	30.150	120,105
2026-04-22	30.450	30.550	30.150	30.550	30.550	191,252
2026-04-21	30.450	30.450	30.300	30.400	30.400	119,202
2026-04-20	30.350	30.500	30.250	30.450	30.450	84,870
2026-04-17	30.550	30.550	30.300	30.500	30.500	64,028
2026-04-16	30.500	30.600	30.450	30.500	30.500	74,340
2026-04-15	30.650	30.650	30.200	30.550	30.550	88,053
2026-04-14	30.600	30.650	30.500	30.650	30.650	97,055
2026-04-13	30.600	30.650	30.400	30.500	30.500	64,000
2026-04-10	30.400	30.700	30.300	30.600	30.600	65,010
2026-04-09	30.400	30.500	30.350	30.500	30.500	44,000
2026-04-08	30.650	30.850	30.400	30.550	30.550	85,318
2026-04-07	30.650	30.650	30.300	30.450	30.450	71,000
2026-04-02	31.700	31.700	30.450	30.600	30.600	78,028
2026-04-01	30.450	30.950	30.450	30.700	30.700	103,231
2026-03-31	30.050	30.550	30.050	30.450	30.450	48,000
2026-03-30	29.900	30.600	29.800	30.600	30.600	82,000
2026-03-27	30.850	30.850	30.500	30.650	30.650	22,203
2026-03-26	30.850	30.900	30.550	30.850	30.850	31,000
2026-03-25	30.700	31.150	30.500	30.750	30.750	39,238
2026-03-24	30.450	30.500	30.400	30.450	30.450	23,000
2026-03-23	30.550	30.550	30.100	30.450	30.450	78,031
2026-03-20	30.500	30.750	30.400	30.650	30.650	74,000
2026-03-19	30.800	31.000	30.600	30.700	30.700	91,002
2026-03-18	31.250	31.250	30.800	31.000	31.000	34,423
2026-03-17	31.300	31.350	30.850	30.950	30.950	103,276
2026-03-16	31.400	31.450	30.900	31.300	31.300	99,767
2026-03-13	31.500	31.600	31.350	31.400	31.400	76,138
2026-03-12	31.100	31.550	31.100	31.450	31.450	78,252
2026-03-11	31.550	31.550	31.350	31.450	31.450	63,944
2026-03-10	31.500	31.700	30.800	30.850	30.850	68,485
2026-03-09	30.900	31.100	30.550	31.000	31.000	168,871
2026-03-06	32.000	32.100	31.900	32.050	32.050	64,100
2026-03-05	32.800	32.800	32.100	32.100	32.100	126,000
2026-03-04	32.850	32.850	32.350	32.400	32.400	110,000
2026-03-03	33.200	33.200	32.800	32.850	32.850	71,000
2026-03-02	33.450	33.450	32.800	33.150	33.150	59,670
2026-02-26	33.250	33.300	32.850	33.300	33.300	103,453
2026-02-25	32.750	33.250	32.650	33.200	33.200	202,882
2026-02-24	32.650	32.900	32.550	32.750	32.750	68,057
2026-02-23	32.400	32.700	32.250	32.700	32.700	95,064
2026-02-11	32.100	32.500	32.050	32.350	32.350	119,698
2026-02-10	32.100	32.200	31.850	32.200	32.200	114,000
2026-02-09	32.000	32.300	32.000	32.150	32.150	44,000
2026-02-06	31.850	32.050	31.750	32.000	32.000	94,147
2026-02-05	32.000	32.300	32.000	32.050	32.050	55,099
2026-02-04	32.050	32.200	32.000	32.100	32.100	61,636
2026-02-03	32.300	32.450	32.050	32.200	32.200	98,000
2026-02-02	32.550	32.650	32.050	32.150	32.150	119,719
2026-01-30	32.900	32.900	32.600	32.850	32.850	71,434
2026-01-29	32.550	32.900	32.500	32.900	32.900	93,563
2026-01-28	32.950	32.950	32.500	32.800	32.800	103,029
2026-01-27	32.650	33.000	32.600	32.950	32.950	146,004
2026-01-26	32.350	32.650	32.300	32.450	32.450	79,258
2026-01-23	32.200	32.300	32.100	32.300	32.300	45,050
2026-01-22	32.500	32.500	32.100	32.100	32.100	98,420
2026-01-21	32.600	32.800	32.450	32.800	32.316	105,000
2026-01-20	32.700	32.750	32.500	32.500	32.021	121,225

← NewerPage 3 of 5 · 243 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.