GTM Holdings Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	32.700	32.750	32.500	32.500	32.021	121,225
2026-01-19	32.850	33.000	32.650	32.700	32.218	154,050
2026-01-16	33.000	33.000	32.800	32.950	32.464	79,042
2026-01-15	32.850	33.050	32.750	32.850	32.850	41,055
2026-01-14	33.050	33.050	32.750	32.850	32.850	38,035
2026-01-13	32.850	33.000	32.700	32.800	32.800	78,284
2026-01-12	33.200	33.200	32.800	32.850	32.850	95,566
2026-01-09	33.100	33.100	32.800	32.900	32.900	83,000
2026-01-08	33.100	33.200	32.950	33.150	33.150	119,000
2026-01-07	33.300	33.450	33.200	33.200	33.200	69,297
2026-01-06	34.150	34.150	33.200	33.300	33.300	233,674
2026-01-05	34.450	34.450	34.100	34.150	34.150	162,040
2026-01-02	34.500	34.550	34.450	34.500	34.500	112,025
2025-12-31	34.600	34.600	34.400	34.550	34.550	107,722
2025-12-30	34.550	34.550	34.300	34.550	34.550	82,042
2025-12-29	34.550	34.700	34.450	34.500	34.500	193,000
2025-12-26	34.400	34.600	34.350	34.500	34.500	96,001
2025-12-24	34.450	34.700	34.450	34.500	34.500	192,000
2025-12-23	34.550	34.650	34.400	34.450	34.450	100,000
2025-12-22	34.750	34.750	34.500	34.550	34.550	118,000
2025-12-19	34.800	34.800	34.600	34.750	34.750	73,693
2025-12-18	34.700	34.900	34.650	34.800	34.800	111,100
2025-12-17	34.800	34.900	34.750	34.800	34.800	205,051
2025-12-16	34.250	34.750	34.200	34.700	34.700	190,079
2025-12-15	34.500	34.550	34.250	34.500	34.500	112,150
2025-12-12	34.500	34.700	34.400	34.500	34.500	194,096
2025-12-11	34.300	34.800	34.300	34.600	34.600	216,117
2025-12-10	34.100	34.300	34.100	34.250	34.250	104,018
2025-12-09	34.000	34.150	33.800	34.100	34.100	91,384
2025-12-08	34.150	34.150	33.800	34.100	34.100	99,259
2025-12-05	34.150	34.250	33.650	34.150	34.150	131,133
2025-12-04	33.900	34.400	33.850	34.150	34.150	218,010
2025-12-03	33.750	33.800	33.450	33.800	33.800	152,045
2025-12-02	33.100	33.650	33.100	33.550	33.550	152,000
2025-12-01	33.100	33.100	32.600	33.100	33.100	82,000
2025-11-28	32.400	33.150	32.400	33.050	33.050	218,051
2025-11-27	32.450	32.600	32.450	32.600	32.600	122,500
2025-11-26	32.200	32.500	31.850	32.450	32.450	267,252
2025-11-25	32.200	32.350	32.150	32.200	32.200	213,530
2025-11-24	32.200	32.250	31.950	32.150	32.150	131,050
2025-11-21	31.900	31.900	30.950	31.850	31.850	183,015
2025-11-20	31.750	32.000	31.750	32.000	32.000	203,000
2025-11-19	31.850	31.850	31.650	31.850	31.850	126,000
2025-11-18	32.000	32.000	31.700	31.900	31.900	166,708
2025-11-17	31.850	32.000	31.800	32.000	32.000	220,000
2025-11-14	31.550	32.200	31.500	31.800	31.800	239,001
2025-11-13	32.000	32.150	31.850	31.900	31.900	249,033
2025-11-12	31.850	32.050	31.600	32.000	32.000	282,900
2025-11-11	31.650	31.900	31.550	31.700	31.700	175,000
2025-11-10	32.300	32.400	31.550	31.650	31.650	422,533
2025-11-07	30.600	31.350	30.400	31.250	31.250	348,087
2025-11-06	30.100	30.750	30.100	30.700	30.700	147,245
2025-11-05	30.250	30.250	29.500	30.250	30.250	248,000
2025-11-04	30.350	30.350	30.100	30.300	30.300	75,000
2025-11-03	30.350	30.350	29.900	30.350	30.350	130,068
2025-10-31	30.250	30.350	30.100	30.350	30.350	79,000
2025-10-30	30.100	30.250	30.050	30.250	30.250	119,000
2025-10-29	30.000	30.150	29.900	30.150	30.150	79,682
2025-10-28	30.200	30.200	30.000	30.000	30.000	74,000
2025-10-27	30.300	30.350	30.000	30.150	30.150	58,539

← NewerPage 4 of 5 · 244 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.