Gem Terminal Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	23.300	24.000	23.050	23.550	23.550	941,050
2023-08-07	22.850	23.350	22.450	23.300	23.300	790,001
2023-08-04	22.850	23.450	22.850	22.950	22.950	4,327,004
2023-08-02	23.600	25.350	23.600	25.350	25.350	5,085,634
2023-08-01	23.350	23.600	22.900	23.050	23.050	309,632
2023-07-31	23.350	23.700	23.000	23.250	23.250	386,000
2023-07-28	23.300	23.400	23.000	23.150	23.150	175,060
2023-07-27	23.200	23.700	23.050	23.400	23.400	329,033
2023-07-26	23.300	23.350	22.750	22.900	22.900	375,006
2023-07-25	23.200	23.450	23.100	23.200	23.200	292,011
2023-07-24	24.550	24.550	23.000	23.100	23.100	1,210,883
2023-07-21	24.100	24.650	23.900	24.300	24.300	616,041
2023-07-20	23.650	24.200	23.600	24.150	24.150	531,014
2023-07-19	24.150	24.300	23.500	23.500	23.500	933,100
2023-07-18	24.450	24.650	23.700	23.950	23.950	728,050
2023-07-17	24.100	24.600	23.500	24.400	24.400	1,388,030
2023-07-14	24.250	24.700	23.950	24.000	24.000	972,000
2023-07-13	24.750	24.900	24.050	24.100	24.100	1,008,181
2023-07-12	24.250	24.700	23.900	24.650	24.650	1,228,000
2023-07-11	24.700	24.750	24.000	24.150	24.150	716,015
2023-07-10	24.800	25.050	24.100	24.300	24.300	1,919,000
2023-07-07	24.100	25.500	24.000	25.400	25.400	4,091,616
2023-07-06	24.000	24.850	23.600	24.200	24.200	1,775,001
2023-07-05	24.800	24.800	23.900	24.150	24.150	3,292,138
2023-07-04	22.750	24.850	22.750	24.850	24.850	4,572,735
2023-07-03	22.700	23.100	22.550	22.600	22.600	582,039
2023-06-30	22.400	22.750	22.050	22.650	22.650	376,565
2023-06-29	22.850	23.050	22.400	22.400	22.400	309,580
2023-06-28	22.800	23.000	22.650	22.750	22.750	146,305
2023-06-27	23.200	23.450	22.550	22.800	22.800	679,000
2023-06-26	23.000	23.650	22.450	23.200	23.200	908,203
2023-06-21	23.000	23.300	22.800	23.100	23.100	373,001
2023-06-20	22.900	23.100	22.450	23.050	23.050	549,001
2023-06-19	22.900	23.500	22.800	22.900	22.900	738,615
2023-06-16	22.900	23.350	22.600	22.950	22.950	535,175
2023-06-15	23.300	23.300	22.650	22.850	22.850	472,200
2023-06-14	23.350	23.700	22.800	23.100	23.100	950,136
2023-06-13	22.000	23.450	21.750	23.350	23.350	1,843,252
2023-06-12	22.600	22.600	21.700	21.850	21.850	948,200
2023-06-09	23.400	23.800	22.500	22.600	22.600	3,429,178
2023-06-08	22.600	23.450	22.250	23.250	23.250	1,267,199
2023-06-07	22.350	22.800	22.150	22.500	22.500	711,362
2023-06-06	22.600	22.900	22.150	22.400	22.400	1,067,049
2023-06-05	21.400	22.700	21.400	22.600	22.600	1,131,250
2023-06-02	21.800	21.850	21.300	21.400	21.400	841,410
2023-06-01	21.000	21.850	20.850	21.600	21.600	697,000
2023-05-31	20.250	21.250	20.250	21.200	21.200	442,001
2023-05-30	20.800	20.900	20.300	20.450	20.450	212,000
2023-05-29	20.100	20.850	20.000	20.800	20.800	225,002
2023-05-26	20.650	20.700	20.050	20.100	20.100	324,270
2023-05-25	20.850	20.950	20.400	20.650	20.650	234,003
2023-05-24	20.800	20.900	20.250	20.850	20.850	230,003
2023-05-23	21.100	21.100	20.800	20.800	20.800	152,134
2023-05-22	21.050	21.150	20.800	21.000	21.000	113,832
2023-05-19	21.100	21.400	20.700	20.900	20.900	260,000
2023-05-18	20.900	21.200	20.750	21.100	21.100	212,000
2023-05-17	20.750	21.100	20.600	20.800	20.800	423,001
2023-05-16	20.700	20.900	20.200	20.850	20.850	633,000
2023-05-15	19.950	20.850	19.350	20.700	20.700	597,137
2023-05-12	19.900	20.400	19.650	19.950	19.950	192,001

← NewerPage 14 of 21 · 1,216 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.