Gem Terminal Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	32.000	32.150	31.150	31.150	31.150	1,194,023
2024-01-26	32.050	32.400	31.500	31.800	31.800	1,600,002
2024-01-25	33.000	33.000	31.750	32.200	32.200	3,392,090
2024-01-24	33.550	34.700	32.750	33.000	33.000	6,694,897
2024-01-23	31.350	33.950	31.350	33.800	33.800	13,222,188
2024-01-22	31.050	31.050	30.250	30.900	30.900	1,560,036
2024-01-19	31.400	31.950	30.550	30.550	30.550	2,933,106
2024-01-18	30.200	32.000	30.200	31.600	31.600	5,526,590
2024-01-17	30.750	30.750	29.550	30.200	30.200	1,435,001
2024-01-16	30.600	31.200	30.300	30.550	30.550	1,192,099
2024-01-15	29.750	31.050	29.400	30.750	30.750	2,908,200
2024-01-12	29.950	30.350	29.550	29.550	29.550	612,047
2024-01-11	30.100	30.650	29.550	29.950	29.950	2,088,220
2024-01-10	30.800	30.850	29.400	30.200	30.200	4,152,115
2024-01-09	29.000	30.800	28.450	30.800	30.800	4,202,185
2024-01-08	28.700	28.900	28.450	28.750	28.750	230,725
2024-01-05	27.900	28.950	27.850	28.700	28.700	1,341,121
2024-01-04	28.300	28.450	27.650	27.750	27.750	860,124
2024-01-03	28.650	28.900	28.000	28.250	28.250	785,118
2024-01-02	28.000	29.150	28.000	28.850	28.850	1,335,001
2023-12-29	28.200	28.450	28.000	28.150	28.150	465,394
2023-12-28	28.300	28.500	28.200	28.300	28.300	316,071
2023-12-27	28.700	29.000	28.300	28.350	28.350	673,018
2023-12-26	28.150	28.750	28.100	28.650	28.650	899,018
2023-12-25	27.250	28.100	27.250	28.100	28.100	675,004
2023-12-22	27.700	27.900	27.300	27.350	27.350	738,005
2023-12-21	27.900	28.250	27.700	27.700	27.700	650,002
2023-12-20	28.100	28.600	28.100	28.350	28.350	325,058
2023-12-19	28.800	28.900	27.850	28.050	28.050	1,260,001
2023-12-18	28.250	29.000	28.250	28.750	28.750	532,348
2023-12-15	28.900	29.000	28.300	28.500	28.500	951,387
2023-12-14	29.400	29.750	28.650	28.700	28.700	1,273,007
2023-12-13	29.350	29.650	29.150	29.150	29.150	721,112
2023-12-12	29.450	29.950	29.050	29.200	29.200	965,637
2023-12-11	29.900	30.150	29.200	29.200	29.200	1,661,144
2023-12-08	29.900	30.100	29.150	29.950	29.950	1,874,109
2023-12-07	29.700	30.150	29.000	29.500	29.500	1,941,000
2023-12-06	29.700	30.000	29.000	29.700	29.700	2,845,579
2023-12-05	28.150	29.950	27.900	29.400	29.400	5,246,104
2023-12-04	28.250	28.400	27.850	28.050	28.050	1,104,050
2023-12-01	27.950	29.800	27.800	28.000	28.000	7,941,003
2023-11-30	27.100	28.000	26.750	27.700	27.700	1,415,200
2023-11-29	28.700	28.700	26.800	27.000	27.000	3,070,368
2023-11-28	27.950	28.600	27.550	28.600	28.600	2,041,000
2023-11-27	26.550	28.150	26.550	27.950	27.950	2,488,000
2023-11-24	26.350	26.700	26.150	26.400	26.400	259,019
2023-11-23	26.350	26.750	26.300	26.350	26.350	366,105
2023-11-22	26.450	26.700	26.350	26.400	26.400	301,003
2023-11-21	26.450	26.950	26.450	26.500	26.500	527,219
2023-11-20	26.050	26.700	26.050	26.500	26.500	536,674
2023-11-17	26.200	26.500	26.000	26.050	26.050	330,000
2023-11-16	26.400	26.650	26.200	26.250	26.250	368,300
2023-11-15	26.000	26.700	25.950	26.300	26.300	406,334
2023-11-14	26.150	26.200	25.600	25.750	25.750	415,021
2023-11-13	25.000	26.100	24.900	26.100	26.100	794,083
2023-11-10	25.400	26.200	25.000	25.300	25.300	1,083,141
2023-11-09	26.550	26.550	25.500	25.700	25.700	1,539,000
2023-11-08	27.100	27.300	26.550	26.550	26.550	1,567,552
2023-11-07	28.350	28.750	27.500	27.600	27.600	1,339,469
2023-11-06	28.450	28.900	28.150	28.200	28.200	1,041,500

← NewerPage 12 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.