Gem Terminal Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	29.050	29.050	27.950	28.100	28.100	496,532
2024-08-01	28.750	29.250	28.650	29.250	29.250	270,000
2024-07-31	28.900	28.900	28.200	28.250	28.250	353,093
2024-07-30	28.150	28.900	27.650	28.800	28.800	399,025
2024-07-29	29.600	29.600	27.950	28.000	28.000	779,023
2024-07-26	29.600	29.650	28.900	29.100	29.100	470,050
2024-07-23	29.400	30.150	29.400	29.950	29.950	344,001
2024-07-22	29.500	30.200	28.700	29.200	29.200	579,430
2024-07-19	30.500	30.500	29.600	29.600	29.600	907,004
2024-07-18	31.200	31.200	30.400	30.500	30.500	551,000
2024-07-17	30.950	31.300	30.950	31.200	31.200	308,000
2024-07-16	31.000	31.150	30.600	30.950	30.950	515,002
2024-07-15	31.350	31.350	30.550	30.800	30.800	708,001
2024-07-12	31.750	32.050	31.350	31.500	31.500	604,037
2024-07-11	32.800	32.950	30.900	31.750	31.750	2,222,002
2024-07-10	33.250	33.350	32.700	32.800	32.800	509,000
2024-07-09	33.000	33.500	32.200	33.400	33.400	661,003
2024-07-08	33.550	34.000	32.800	32.950	32.950	691,005
2024-07-05	32.800	33.950	32.800	33.450	33.450	718,001
2024-07-04	32.600	32.800	32.100	32.800	32.800	637,031
2024-07-03	32.950	32.950	32.350	32.450	32.450	479,450
2024-07-02	33.050	33.300	32.200	32.350	32.350	733,351
2024-07-01	33.550	33.550	33.000	33.050	33.050	472,000
2024-06-28	33.500	33.600	32.950	33.200	33.200	1,018,042
2024-06-27	34.300	34.550	33.450	33.700	33.700	855,004
2024-06-26	33.500	34.450	33.400	34.100	34.100	1,082,050
2024-06-25	33.650	33.650	32.700	33.150	33.150	914,055
2024-06-24	33.400	34.200	32.800	33.500	33.500	1,124,003
2024-06-21	32.950	33.500	32.650	33.400	33.400	775,151
2024-06-20	33.300	33.550	32.900	32.900	32.900	911,002
2024-06-19	33.800	33.950	32.850	32.950	32.950	1,488,002
2024-06-18	34.050	34.400	33.600	33.750	33.750	851,032
2024-06-17	34.500	34.650	33.600	33.700	33.700	1,671,419
2024-06-14	36.000	36.250	34.500	34.500	34.500	1,923,820
2024-06-13	35.050	35.250	34.650	35.150	35.150	1,324,026
2024-06-12	35.800	36.300	35.000	35.350	35.350	4,085,107
2024-06-11	36.450	36.500	35.550	36.500	36.500	9,300,025
2024-06-07	32.450	33.300	32.450	33.200	33.200	620,028
2024-06-06	34.300	34.300	32.450	32.450	32.450	1,662,410
2024-06-05	35.350	35.350	33.950	33.950	33.950	1,006,101
2024-06-04	33.950	34.500	33.700	33.900	33.900	769,001
2024-06-03	33.900	34.600	33.600	33.650	33.650	889,150
2024-05-31	34.100	34.400	33.650	33.850	33.850	684,000
2024-05-30	34.550	34.900	33.700	33.900	33.900	1,002,002
2024-05-29	35.250	35.800	34.750	34.850	34.850	1,371,000
2024-05-28	35.500	35.850	35.200	35.400	35.400	1,665,328
2024-05-27	35.450	36.800	35.450	36.150	36.150	2,870,370
2024-05-24	33.050	36.350	33.000	35.650	35.650	3,158,538
2024-05-23	35.300	35.350	34.650	34.900	34.900	2,128,060
2024-05-22	36.650	37.150	35.500	35.900	35.900	4,423,204
2024-05-21	36.700	37.500	36.300	36.400	36.400	7,217,008
2024-05-20	34.600	37.150	34.400	36.450	36.450	5,121,242
2024-05-17	34.500	34.700	33.350	34.250	34.250	1,339,747
2024-05-16	32.550	35.100	32.300	34.250	34.250	2,888,699
2024-05-15	31.700	33.750	31.500	32.000	32.000	716,100
2024-05-14	31.600	31.800	31.400	31.500	31.500	276,067
2024-05-13	32.150	32.150	31.300	31.650	31.650	302,003
2024-05-10	31.850	32.250	31.500	32.100	32.100	516,001
2024-05-09	33.200	33.300	31.750	32.300	32.300	564,000
2024-05-08	33.100	33.800	32.800	33.000	33.000	704,030

← NewerPage 10 of 21 · 1,221 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-08-25	0.3000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.