GTM Holdings Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	32.650	32.650	32.350	32.500	31.154	80,167
2025-07-28	32.700	32.750	32.300	32.600	31.250	279,046
2025-07-25	32.750	32.750	32.600	32.650	31.298	27,000
2025-07-24	32.600	32.700	32.600	32.700	32.700	36,000
2025-07-23	32.750	32.750	32.500	32.600	32.600	78,495
2025-07-22	32.800	32.850	32.550	32.600	32.600	48,100
2025-07-21	32.850	32.850	32.650	32.850	32.850	54,028
2025-07-18	32.800	32.850	32.750	32.850	32.850	54,000
2025-07-17	32.850	32.850	32.800	32.850	32.850	39,000
2025-07-16	32.750	32.850	32.700	32.850	32.850	53,000
2025-07-15	32.750	32.950	32.750	32.900	32.900	30,100
2025-07-14	32.650	32.900	32.650	32.900	32.900	37,145
2025-07-11	33.000	33.000	32.750	32.950	32.950	28,002
2025-07-10	32.750	32.950	32.700	32.950	32.950	41,010
2025-07-09	32.900	32.950	32.700	32.950	32.950	23,050
2025-07-08	32.950	32.950	32.500	32.950	32.950	30,020
2025-07-07	32.850	32.950	32.850	32.950	32.950	34,000
2025-07-04	33.050	33.050	32.750	32.850	32.850	65,250
2025-07-03	32.500	32.850	32.500	32.800	32.800	36,017
2025-07-02	32.750	32.850	32.450	32.850	32.850	26,017
2025-07-01	32.600	32.800	32.350	32.750	32.750	50,000
2025-06-30	32.500	32.600	32.300	32.600	32.600	33,053
2025-06-27	32.500	32.800	32.450	32.650	32.650	78,005
2025-06-26	32.350	32.500	32.200	32.400	32.400	79,046
2025-06-25	32.400	32.400	32.150	32.300	32.300	39,050
2025-06-24	32.200	32.400	32.200	32.400	32.400	59,000
2025-06-23	32.550	32.550	31.850	32.200	32.200	44,148
2025-06-20	32.000	32.250	31.750	32.250	32.250	60,108
2025-06-19	31.900	32.250	31.900	32.000	32.000	65,570
2025-06-18	32.150	32.200	32.100	32.200	32.200	18,400
2025-06-17	32.400	32.400	32.050	32.300	32.300	45,200
2025-06-16	32.050	32.400	31.850	32.350	32.350	53,000
2025-06-13	32.100	32.250	32.050	32.250	32.250	49,000
2025-06-12	32.400	32.400	32.250	32.350	32.350	34,000
2025-06-11	32.450	32.450	32.200	32.400	32.400	36,001
2025-06-10	32.300	32.500	32.300	32.400	32.400	82,000
2025-06-09	32.250	32.400	32.150	32.350	32.350	57,128
2025-06-06	32.400	32.450	32.250	32.350	32.350	52,898
2025-06-05	32.400	32.450	32.350	32.400	32.400	11,000
2025-06-04	32.300	32.550	32.100	32.450	32.450	65,530
2025-06-03	32.500	32.500	32.250	32.250	32.250	33,068
2025-06-02	33.000	33.000	32.150	32.450	32.450	78,000
2025-05-29	33.000	33.000	32.800	32.950	32.950	20,000
2025-05-28	33.000	33.000	32.850	33.000	33.000	27,000
2025-05-27	33.350	33.350	32.950	32.950	32.950	74,463
2025-05-26	32.750	33.500	32.750	33.300	33.300	128,800
2025-05-23	32.500	32.600	32.400	32.600	32.600	40,144
2025-05-22	32.500	32.600	32.400	32.550	32.550	37,000
2025-05-21	32.500	32.600	32.400	32.550	32.550	48,189
2025-05-20	32.450	32.500	32.350	32.500	32.500	35,001
2025-05-19	32.600	32.600	32.350	32.400	32.400	37,256
2025-05-16	32.350	32.600	32.350	32.550	32.550	96,200
2025-05-15	32.350	32.400	32.150	32.250	32.250	92,002
2025-05-14	32.650	32.700	32.200	32.700	32.700	79,855
2025-05-13	32.750	32.750	32.400	32.650	32.650	47,313
2025-05-12	32.750	32.750	32.350	32.650	32.650	166,000
2025-05-09	32.750	33.000	32.700	33.000	33.000	159,406
2025-05-08	33.050	33.050	32.600	32.700	32.700	103,051
2025-05-07	33.000	33.100	32.800	33.050	33.050	107,000
2025-05-06	32.750	33.000	32.750	32.950	32.950	66,001

← NewerPage 6 of 21 · 1,220 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.