GTM Holdings Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	33.150	34.200	32.650	32.750	32.750	326,000
2025-05-02	31.900	33.050	31.800	32.500	32.500	194,000
2025-04-30	31.950	32.000	31.750	31.800	31.800	102,167
2025-04-29	31.750	32.000	31.750	32.000	32.000	86,307
2025-04-28	31.400	31.850	31.400	31.750	31.750	127,295
2025-04-25	31.300	31.500	31.200	31.450	31.450	100,665
2025-04-24	31.000	31.300	30.950	31.300	31.300	86,496
2025-04-23	30.600	31.050	30.500	31.000	31.000	122,272
2025-04-22	30.200	30.350	30.050	30.350	30.350	61,703
2025-04-21	30.700	30.700	30.200	30.200	30.200	78,261
2025-04-18	30.700	30.750	30.500	30.700	30.700	51,118
2025-04-17	30.600	30.700	30.100	30.650	30.650	86,379
2025-04-16	31.200	31.200	30.450	30.550	30.550	107,674
2025-04-15	30.600	31.100	30.600	31.100	31.100	115,443
2025-04-14	31.150	31.250	30.250	30.550	30.550	293,063
2025-04-11	30.000	30.950	29.600	30.950	30.950	160,838
2025-04-10	29.700	31.550	29.600	31.050	31.050	1,535,149
2025-04-09	29.500	29.500	28.000	28.800	28.800	380,992
2025-04-08	30.250	30.250	29.050	29.600	29.600	529,608
2025-04-07	30.500	30.500	30.500	30.500	30.500	171,538
2025-04-02	33.700	33.850	33.700	33.850	33.850	82,448
2025-04-01	33.300	33.800	33.250	33.800	33.800	212,649
2025-03-31	33.850	33.850	32.900	33.300	33.300	381,309
2025-03-28	34.300	34.400	34.000	34.150	34.150	212,651
2025-03-27	34.500	34.500	34.450	34.500	34.500	46,270
2025-03-26	34.500	34.550	34.450	34.550	34.550	42,066
2025-03-25	34.500	34.500	34.450	34.500	34.500	31,562
2025-03-24	34.350	34.500	34.300	34.500	34.500	101,056
2025-03-21	34.500	34.500	34.350	34.450	34.450	81,177
2025-03-20	34.500	34.550	34.400	34.500	34.500	74,562
2025-03-19	34.600	34.600	34.400	34.500	34.500	106,205
2025-03-18	34.350	34.550	34.350	34.400	34.400	96,112
2025-03-17	34.500	34.700	34.300	34.350	34.350	92,319
2025-03-14	34.300	34.750	34.200	34.550	34.550	115,728
2025-03-13	34.400	34.450	34.050	34.300	34.300	55,283
2025-03-12	34.400	34.400	34.000	34.300	34.300	86,252
2025-03-11	34.100	34.200	33.800	34.200	34.200	200,322
2025-03-10	34.900	34.900	34.500	34.600	34.600	154,262
2025-03-07	35.000	35.100	34.900	35.100	35.100	45,462
2025-03-06	35.100	35.200	34.900	35.200	35.200	69,111
2025-03-05	34.550	35.150	34.450	35.150	35.150	170,311
2025-03-04	34.500	34.750	34.300	34.750	34.750	66,348
2025-03-03	34.800	34.900	34.600	34.600	34.600	78,142
2025-02-27	35.000	35.000	34.800	34.950	34.950	82,863
2025-02-26	35.000	35.050	34.950	34.950	34.950	86,308
2025-02-25	34.950	35.250	34.900	34.950	34.950	137,768
2025-02-24	34.850	35.250	34.850	35.250	35.250	117,230
2025-02-21	35.000	35.150	35.000	35.150	35.150	82,311
2025-02-20	35.150	35.150	34.900	34.900	34.900	85,239
2025-02-19	34.600	35.150	34.600	35.150	35.150	57,731
2025-02-18	34.850	35.000	34.700	34.800	34.800	37,386
2025-02-17	34.900	34.900	34.750	34.800	34.800	62,898
2025-02-14	35.000	35.200	34.600	34.850	34.850	169,160
2025-02-13	34.750	35.350	34.700	35.250	35.250	118,033
2025-02-12	34.700	34.700	34.450	34.650	34.650	87,336
2025-02-11	34.450	34.600	34.400	34.550	34.550	30,901
2025-02-10	34.600	34.600	34.450	34.600	34.600	104,993
2025-02-07	34.450	34.750	34.400	34.600	34.600	46,510
2025-02-06	34.450	34.600	34.200	34.450	34.450	109,513
2025-02-05	34.400	34.500	34.250	34.450	34.450	85,295

← NewerPage 7 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.