GTM Holdings Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	34.300	34.400	34.300	34.350	34.350	42,140
2025-02-03	34.400	34.400	33.750	34.350	34.350	101,642
2025-01-22	34.350	34.400	34.100	34.400	34.400	53,808
2025-01-21	33.950	34.400	33.950	34.350	34.350	55,416
2025-01-20	33.700	34.300	33.700	34.250	34.250	55,935
2025-01-17	33.900	34.000	33.800	34.000	34.000	55,201
2025-01-16	33.700	34.000	33.600	33.850	33.850	64,816
2025-01-15	33.250	33.650	33.250	33.600	33.600	53,077
2025-01-14	33.400	33.500	33.300	33.500	33.500	42,100
2025-01-13	33.400	33.400	32.700	33.400	33.400	145,480
2025-01-10	33.600	33.600	33.300	33.600	33.600	24,162
2025-01-09	33.500	33.600	33.100	33.600	33.600	71,802
2025-01-08	33.700	33.700	33.600	33.700	33.700	33,165
2025-01-07	33.750	33.800	33.400	33.700	33.700	60,740
2025-01-06	33.550	33.900	33.550	33.750	33.750	87,306
2025-01-03	33.450	33.550	33.200	33.550	33.550	55,296
2025-01-02	33.250	33.550	33.150	33.550	33.550	174,041
2024-12-31	33.300	33.600	33.250	33.600	33.600	57,117
2024-12-30	33.650	33.700	33.300	33.550	33.550	55,422
2024-12-27	33.500	33.550	33.250	33.550	33.550	564,259
2024-12-26	33.300	33.500	33.150	33.500	33.500	186,137
2024-12-25	33.300	33.300	33.100	33.300	33.300	178,160
2024-12-24	33.350	33.450	33.300	33.450	33.450	247,897
2024-12-23	33.050	33.400	33.050	33.200	33.200	64,436
2024-12-20	33.500	33.750	32.850	32.950	32.950	177,718
2024-12-19	33.700	33.750	33.250	33.500	33.500	274,677
2024-12-18	33.950	33.950	33.750	33.900	33.900	186,614
2024-12-17	34.200	34.300	33.900	33.950	33.950	119,477
2024-12-16	34.000	34.350	33.950	34.100	34.100	135,852
2024-12-13	34.400	34.400	33.950	34.000	34.000	94,031
2024-12-12	34.450	34.550	34.400	34.400	34.400	144,545
2024-12-11	34.500	34.500	34.400	34.400	34.400	107,874
2024-12-10	34.450	34.450	34.400	34.450	34.450	35,054
2024-12-09	34.350	34.550	34.350	34.450	34.450	31,033
2024-12-06	34.500	34.550	34.400	34.550	34.550	42,621
2024-12-05	34.300	34.500	34.300	34.450	34.450	32,548
2024-12-04	34.350	34.450	34.200	34.400	34.400	37,135
2024-12-03	34.350	34.400	34.300	34.300	34.300	28,997
2024-12-02	34.200	34.500	34.100	34.350	34.350	70,511
2024-11-29	34.100	34.400	33.800	34.250	34.250	68,176
2024-11-28	34.300	34.300	34.050	34.200	34.200	29,100
2024-11-27	34.650	34.650	34.300	34.300	34.300	76,363
2024-11-26	34.450	34.800	34.350	34.800	34.800	121,611
2024-11-25	34.650	34.650	34.400	34.600	34.600	77,128
2024-11-22	34.200	34.400	34.200	34.400	34.400	75,395
2024-11-21	34.200	34.250	34.050	34.200	34.200	70,543
2024-11-20	34.200	34.200	34.000	34.150	34.150	55,219
2024-11-19	34.050	34.300	33.950	34.300	34.300	55,140
2024-11-18	34.150	34.150	33.950	33.950	33.950	44,960
2024-11-15	34.200	34.200	33.950	34.100	34.100	79,603
2024-11-14	34.000	34.300	33.950	33.950	33.950	114,176
2024-11-13	34.050	34.150	34.000	34.000	34.000	70,472
2024-11-12	34.050	34.250	34.050	34.200	34.200	129,434
2024-11-11	34.900	34.900	34.350	34.450	34.450	81,990
2024-11-08	34.200	34.300	34.050	34.250	34.250	48,206
2024-11-07	33.950	34.200	33.950	34.050	34.050	110,100
2024-11-06	34.050	34.100	33.900	33.950	33.950	43,794
2024-11-05	33.950	34.000	33.900	33.900	33.900	51,706
2024-11-04	34.000	34.100	33.850	33.950	33.950	84,513
2024-11-01	33.850	34.100	33.850	34.100	34.100	75,292

← NewerPage 8 of 21 · 1,216 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.