Gem Terminal Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	28.500	29.050	28.000	28.100	28.100	1,765,001
2023-11-02	27.750	28.800	27.750	28.300	28.300	1,613,001
2023-11-01	28.150	28.700	27.200	27.500	27.500	1,282,009
2023-10-31	29.000	29.250	27.650	27.750	27.750	2,375,029
2023-10-30	28.200	28.900	28.100	28.800	28.800	1,457,335
2023-10-27	28.350	29.300	28.100	28.200	28.200	1,923,166
2023-10-26	27.800	29.250	27.750	28.150	28.150	1,800,000
2023-10-25	28.700	29.350	28.550	28.650	28.650	2,590,322
2023-10-24	27.650	28.950	27.400	28.700	28.700	3,444,707
2023-10-23	26.550	28.850	26.450	27.650	27.650	4,132,503
2023-10-20	26.900	26.900	26.050	26.550	26.550	716,995
2023-10-19	26.700	27.700	26.700	26.900	26.900	835,121
2023-10-18	27.650	27.700	26.800	26.850	26.850	788,002
2023-10-17	27.000	27.900	27.000	27.400	27.400	2,215,000
2023-10-16	26.200	27.000	26.000	27.000	27.000	759,350
2023-10-13	25.800	26.750	25.800	26.400	26.400	727,022
2023-10-12	24.600	26.600	24.600	26.200	26.200	1,175,093
2023-10-11	24.700	25.150	24.500	24.900	24.900	645,000
2023-10-06	25.000	25.000	24.400	24.400	24.400	239,006
2023-10-05	24.150	25.200	24.150	24.700	24.700	392,001
2023-10-04	24.400	24.400	24.150	24.300	24.300	328,000
2023-10-03	25.000	25.050	24.550	24.550	24.550	626,377
2023-10-02	25.300	25.450	24.950	25.000	25.000	553,304
2023-09-28	24.900	25.500	24.850	25.300	25.300	387,200
2023-09-27	24.750	25.100	24.550	24.900	24.900	350,020
2023-09-26	25.500	25.550	24.950	24.950	24.950	730,001
2023-09-25	25.650	25.800	25.500	25.700	25.700	363,001
2023-09-22	25.600	26.100	25.500	25.650	25.650	579,003
2023-09-21	26.200	26.500	25.550	25.800	25.800	1,633,106
2023-09-20	27.200	27.500	26.350	26.500	26.500	1,260,883
2023-09-19	27.700	27.800	27.150	27.200	27.200	839,000
2023-09-18	27.500	28.200	27.450	27.700	27.700	429,483
2023-09-15	28.300	28.750	27.850	27.900	27.900	1,039,444
2023-09-14	28.000	28.750	27.750	28.500	28.500	1,061,625
2023-09-13	27.800	28.450	27.300	28.000	28.000	1,026,636
2023-09-12	28.050	28.050	26.800	27.700	27.700	2,750,051
2023-09-11	28.300	29.200	28.000	28.250	28.250	5,066,075
2023-09-08	27.500	29.000	26.800	28.300	28.300	6,553,083
2023-09-07	26.250	27.300	26.100	27.250	27.250	2,355,465
2023-09-06	26.550	26.550	26.000	26.150	26.150	533,000
2023-09-05	25.900	26.450	25.800	26.300	26.300	538,001
2023-09-04	26.700	26.850	25.900	26.000	26.000	1,155,101
2023-09-01	27.000	27.300	26.650	26.700	26.700	1,023,434
2023-08-31	26.800	27.300	26.550	26.600	26.600	932,185
2023-08-30	26.150	26.900	26.150	26.800	26.800	1,348,045
2023-08-29	25.800	26.250	25.700	25.900	25.900	1,075,500
2023-08-28	27.350	27.350	25.800	26.050	26.050	2,747,018
2023-08-25	27.100	27.850	26.500	27.350	27.350	5,150,537
2023-08-24	25.900	27.050	25.650	27.050	27.050	4,325,535
2023-08-23	25.350	25.850	25.050	25.650	25.650	1,412,001
2023-08-22	26.350	26.700	25.350	25.400	25.400	2,587,287
2023-08-21	25.650	26.700	25.150	26.600	26.600	3,071,189
2023-08-18	26.000	26.650	25.550	26.000	26.000	2,040,008
2023-08-17	25.700	26.800	24.850	26.300	26.300	3,918,290
2023-08-16	26.500	27.050	24.700	26.250	26.250	14,662,015
2023-08-15	23.700	25.850	23.650	25.850	25.850	3,925,441
2023-08-14	24.850	25.050	23.350	23.500	23.500	1,366,042
2023-08-11	24.100	25.600	24.100	25.000	25.000	3,001,001
2023-08-10	23.900	25.400	23.750	23.950	23.950	2,958,117
2023-08-09	23.600	24.750	23.200	24.250	24.250	1,394,315

← NewerPage 13 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.