Gem Terminal Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 31.550 | 34.000 | 31.550 | 33.100 | 33.100 | 1,415,626 |
| 2024-05-06 | 31.050 | 31.550 | 31.000 | 31.300 | 31.300 | 385,001 |
| 2024-05-03 | 31.500 | 31.500 | 30.850 | 31.000 | 31.000 | 398,020 |
| 2024-05-02 | 31.150 | 31.250 | 30.600 | 31.250 | 31.250 | 405,001 |
| 2024-04-30 | 31.100 | 32.000 | 30.800 | 31.100 | 31.100 | 684,107 |
| 2024-04-29 | 30.900 | 30.950 | 30.300 | 30.800 | 30.800 | 362,116 |
| 2024-04-26 | 30.600 | 30.800 | 30.050 | 30.150 | 30.150 | 634,000 |
| 2024-04-25 | 30.250 | 30.850 | 30.200 | 30.450 | 30.450 | 330,135 |
| 2024-04-24 | 30.850 | 30.900 | 30.300 | 30.650 | 30.650 | 521,020 |
| 2024-04-23 | 30.550 | 30.950 | 30.000 | 30.150 | 30.150 | 527,881 |
| 2024-04-22 | 31.000 | 31.400 | 29.950 | 30.200 | 30.200 | 835,160 |
| 2024-04-19 | 32.550 | 32.550 | 29.700 | 31.000 | 31.000 | 3,029,891 |
| 2024-04-18 | 33.650 | 34.400 | 33.000 | 33.000 | 33.000 | 1,156,517 |
| 2024-04-17 | 33.800 | 34.500 | 33.800 | 34.150 | 34.150 | 852,065 |
| 2024-04-16 | 35.450 | 35.800 | 33.650 | 33.750 | 33.750 | 1,912,455 |
| 2024-04-15 | 36.600 | 37.650 | 35.400 | 35.600 | 35.600 | 2,851,187 |
| 2024-04-12 | 34.450 | 37.150 | 34.450 | 36.600 | 36.600 | 2,590,004 |
| 2024-04-11 | 36.500 | 37.300 | 35.000 | 35.000 | 35.000 | 1,900,364 |
| 2024-04-10 | 37.800 | 37.800 | 36.650 | 37.200 | 37.200 | 1,308,448 |
| 2024-04-09 | 38.000 | 39.000 | 36.700 | 36.700 | 36.700 | 3,468,789 |
| 2024-04-08 | 35.350 | 36.900 | 35.350 | 36.750 | 36.750 | 1,913,025 |
| 2024-04-03 | 34.700 | 35.300 | 34.100 | 35.300 | 35.300 | 649,440 |
| 2024-04-02 | 34.200 | 35.350 | 34.100 | 34.600 | 34.600 | 570,147 |
| 2024-04-01 | 34.800 | 34.800 | 34.200 | 34.250 | 34.250 | 531,114 |
| 2024-03-29 | 33.700 | 34.700 | 33.700 | 34.500 | 34.500 | 523,000 |
| 2024-03-28 | 34.150 | 34.150 | 33.600 | 33.700 | 33.700 | 437,007 |
| 2024-03-27 | 33.950 | 34.450 | 33.800 | 33.900 | 33.900 | 430,200 |
| 2024-03-26 | 35.200 | 35.300 | 33.900 | 34.250 | 34.250 | 944,147 |
| 2024-03-25 | 34.100 | 35.550 | 34.000 | 35.200 | 35.200 | 1,275,321 |
| 2024-03-22 | 34.150 | 34.250 | 33.600 | 33.650 | 33.650 | 649,300 |
| 2024-03-21 | 33.750 | 34.300 | 33.600 | 34.250 | 34.250 | 811,266 |
| 2024-03-20 | 34.150 | 34.400 | 33.300 | 33.300 | 33.300 | 1,797,204 |
| 2024-03-19 | 36.000 | 36.150 | 34.150 | 34.150 | 34.150 | 1,841,137 |
| 2024-03-18 | 35.650 | 35.950 | 35.300 | 35.600 | 35.600 | 764,551 |
| 2024-03-15 | 35.900 | 36.250 | 35.450 | 35.650 | 35.650 | 1,027,358 |
| 2024-03-14 | 36.100 | 36.150 | 34.800 | 35.900 | 35.900 | 1,761,035 |
| 2024-03-13 | 39.000 | 39.400 | 35.500 | 36.150 | 36.150 | 4,838,163 |
| 2024-03-12 | 37.950 | 39.500 | 37.400 | 38.600 | 38.600 | 3,554,113 |
| 2024-03-11 | 36.250 | 37.300 | 36.200 | 37.300 | 37.300 | 1,668,675 |
| 2024-03-08 | 35.750 | 37.700 | 34.800 | 36.250 | 36.250 | 4,548,053 |
| 2024-03-07 | 37.200 | 37.500 | 36.000 | 36.200 | 36.200 | 2,378,700 |
| 2024-03-06 | 38.000 | 38.400 | 37.050 | 37.050 | 37.050 | 2,249,500 |
| 2024-03-05 | 39.550 | 40.000 | 37.600 | 38.000 | 38.000 | 5,369,127 |
| 2024-03-04 | 41.900 | 41.950 | 39.750 | 40.100 | 40.100 | 3,569,937 |
| 2024-03-01 | 42.200 | 42.450 | 40.250 | 41.300 | 41.300 | 5,435,897 |
| 2024-02-29 | 39.850 | 42.350 | 39.700 | 41.600 | 41.600 | 8,178,582 |
| 2024-02-27 | 39.300 | 40.900 | 39.050 | 39.900 | 39.900 | 5,873,051 |
| 2024-02-26 | 40.200 | 41.700 | 39.100 | 39.350 | 39.350 | 9,902,009 |
| 2024-02-23 | 38.400 | 40.450 | 38.000 | 39.750 | 39.750 | 8,610,601 |
| 2024-02-22 | 38.600 | 39.850 | 36.600 | 38.750 | 38.750 | 12,573,195 |
| 2024-02-21 | 40.000 | 41.000 | 37.000 | 37.000 | 37.000 | 25,440,537 |
| 2024-02-20 | 38.900 | 39.600 | 38.000 | 39.600 | 39.600 | 8,823,404 |
| 2024-02-19 | 33.950 | 36.000 | 33.950 | 36.000 | 36.000 | 6,378,677 |
| 2024-02-16 | 31.850 | 32.850 | 31.650 | 32.750 | 32.750 | 2,182,622 |
| 2024-02-15 | 30.700 | 31.800 | 30.600 | 31.800 | 31.800 | 1,506,352 |
| 2024-02-05 | 30.200 | 30.600 | 29.850 | 30.400 | 30.400 | 1,056,121 |
| 2024-02-02 | 30.450 | 30.950 | 30.100 | 30.200 | 30.200 | 902,056 |
| 2024-02-01 | 30.800 | 30.800 | 30.200 | 30.200 | 30.200 | 870,214 |
| 2024-01-31 | 30.400 | 30.900 | 30.200 | 30.400 | 30.400 | 1,131,251 |
| 2024-01-30 | 31.350 | 31.350 | 30.200 | 30.450 | 30.450 | 1,868,586 |
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.