GTM Holdings Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	34.200	34.350	33.950	34.100	34.100	36,285
2024-10-29	34.150	34.150	33.900	34.000	34.000	128,729
2024-10-28	34.300	34.300	34.100	34.200	34.200	96,422
2024-10-25	34.100	34.250	34.100	34.150	34.150	61,061
2024-10-24	34.350	34.400	34.150	34.150	34.150	41,428
2024-10-23	34.100	34.250	34.100	34.250	34.250	72,378
2024-10-22	34.300	34.300	34.000	34.100	34.100	68,216
2024-10-21	34.300	34.350	34.150	34.300	34.300	59,420
2024-10-18	34.450	34.450	34.150	34.200	34.200	61,007
2024-10-17	34.000	34.600	34.000	34.250	34.250	58,259
2024-10-16	34.100	34.200	34.000	34.100	34.100	86,817
2024-10-15	34.200	34.450	34.100	34.200	34.200	48,080
2024-10-14	34.300	34.500	34.100	34.100	34.100	281,060
2024-10-11	34.800	34.800	34.400	34.450	34.450	114,826
2024-10-09	35.300	35.350	34.700	34.950	34.950	72,407
2024-10-08	35.200	35.400	35.000	35.050	35.050	164,738
2024-10-07	35.450	35.550	35.300	35.300	35.300	134,883
2024-10-04	35.900	36.000	35.500	35.650	35.650	135,710
2024-10-01	36.650	36.650	35.850	35.950	35.950	162,213
2024-09-30	36.600	36.600	36.000	36.250	36.250	124,347
2024-09-27	36.500	36.700	36.450	36.650	36.650	63,293
2024-09-26	36.800	36.800	36.300	36.450	36.450	95,104
2024-09-25	36.400	36.900	36.250	36.550	36.550	172,546
2024-09-24	36.000	36.350	36.000	36.350	36.350	99,368
2024-09-23	36.000	36.250	35.750	36.000	36.000	90,118
2024-09-20	35.100	36.000	35.100	36.000	36.000	194,333
2024-09-19	35.150	35.450	35.050	35.350	35.350	146,104
2024-09-18	35.000	35.300	35.000	35.150	35.150	103,117
2024-09-16	34.850	35.300	34.850	35.250	35.250	104,518
2024-09-13	34.250	34.850	34.250	34.700	34.700	89,856
2024-09-12	34.200	34.700	34.200	34.250	34.250	101,442
2024-09-11	34.100	34.350	34.100	34.150	34.150	86,407
2024-09-10	34.850	34.950	34.150	34.150	34.150	162,102
2024-09-09	34.550	34.950	34.350	34.700	34.700	146,266
2024-09-06	34.700	35.300	34.550	35.250	35.250	103,161
2024-09-05	34.600	35.200	34.600	34.900	34.900	165,525
2024-09-04	35.150	35.400	34.400	34.850	34.850	335,191
2024-09-03	35.900	35.900	35.750	35.800	35.800	68,641
2024-09-02	35.900	35.950	35.650	35.900	35.900	123,300
2024-08-30	36.000	36.000	35.800	35.900	35.900	122,517
2024-08-29	35.800	36.000	35.700	36.000	36.000	178,102
2024-08-28	36.150	36.200	35.900	36.050	36.050	597,527
2024-08-27	36.100	36.250	36.050	36.200	36.200	87,034
2024-08-26	35.900	36.300	35.800	36.250	36.250	169,825
2024-08-23	35.500	35.900	35.500	35.900	35.900	7,485,301
2024-08-22	36.050	36.050	35.750	35.800	35.800	62,360
2024-08-21	35.600	36.050	35.550	36.050	36.050	94,499
2024-08-20	35.600	35.750	35.600	35.650	35.650	68,165
2024-08-19	35.650	35.950	35.650	35.750	35.750	52,966
2024-08-16	36.000	36.450	35.850	35.850	35.850	193,749
2024-08-15	35.600	35.850	35.600	35.650	35.650	83,002
2024-08-14	35.900	36.000	35.300	35.750	35.750	278,293
2024-08-13	34.600	34.950	34.550	34.750	34.750	78,990
2024-08-12	34.800	35.200	34.600	34.600	34.600	79,312
2024-08-09	34.100	34.800	34.100	34.700	34.700	138,262
2024-08-08	33.900	34.450	33.700	33.800	33.800	115,631
2024-08-07	32.850	34.850	32.850	34.450	34.450	246,102
2024-08-06	32.650	34.000	31.500	32.800	32.800	436,317
2024-08-05	35.500	35.550	32.400	32.750	32.750	653,212
2024-08-02	36.400	36.400	35.850	36.000	36.000	112,673

← NewerPage 9 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.