Gem Terminal Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	21.200	21.250	19.850	19.900	19.900	473,150
2023-05-10	20.850	21.150	20.550	21.050	21.050	313,100
2023-05-09	22.550	22.650	20.850	20.850	20.850	1,164,125
2023-05-08	23.100	23.200	22.450	22.550	22.550	352,107
2023-05-05	23.600	23.700	22.600	22.700	22.700	536,000
2023-05-04	22.300	23.500	22.250	23.400	23.400	557,161
2023-05-03	23.100	23.300	22.300	22.300	22.300	560,385
2023-05-02	23.700	23.900	23.050	23.250	23.250	610,130
2023-04-28	23.000	23.500	22.750	23.500	23.500	692,000
2023-04-27	22.450	22.800	21.900	22.700	22.700	389,000
2023-04-26	22.200	22.750	21.800	22.300	22.300	795,101
2023-04-25	23.300	23.400	21.750	22.050	22.050	823,175
2023-04-24	22.800	23.600	22.500	23.000	23.000	581,000
2023-04-21	22.800	23.900	22.050	23.000	23.000	1,213,000
2023-04-20	24.000	24.100	22.750	22.850	22.850	1,045,145
2023-04-19	25.000	25.000	23.500	23.850	23.850	1,545,125
2023-04-18	25.500	25.700	24.300	24.850	24.850	2,919,161
2023-04-17	22.400	24.600	22.400	24.600	24.600	2,485,847
2023-04-14	23.000	23.150	22.250	22.400	22.400	1,042,063
2023-04-13	22.700	23.250	22.000	22.750	22.750	2,004,305
2023-04-12	21.500	22.600	21.400	22.500	22.500	3,597,362
2023-04-11	18.950	20.700	18.950	20.700	20.700	2,361,570
2023-04-10	18.900	18.900	18.650	18.850	18.850	141,045
2023-04-07	18.600	18.750	18.500	18.600	18.600	77,141
2023-04-06	18.500	18.650	18.400	18.550	18.550	66,239
2023-03-31	18.550	18.900	18.450	18.450	18.450	89,105
2023-03-30	18.450	18.600	18.350	18.500	18.500	94,251
2023-03-29	18.300	18.650	18.300	18.400	18.400	142,343
2023-03-28	19.000	19.000	18.350	18.550	18.550	180,002
2023-03-27	19.000	19.150	18.800	18.900	18.900	152,440
2023-03-24	18.750	18.900	18.750	18.800	18.800	299,297
2023-03-23	18.650	18.850	18.650	18.750	18.750	329,565
2023-03-22	18.750	18.800	18.500	18.750	18.750	290,001
2023-03-21	18.650	18.800	18.600	18.700	18.700	321,007
2023-03-20	18.400	18.800	18.400	18.650	18.650	217,001
2023-03-17	18.000	18.250	18.000	18.250	18.250	111,001
2023-03-16	17.900	18.100	17.600	17.900	17.900	291,002
2023-03-15	18.050	18.200	17.900	18.000	18.000	256,000
2023-03-14	18.000	18.000	17.650	17.950	17.950	225,000
2023-03-13	17.750	18.350	17.600	17.950	17.950	568,080
2023-03-10	18.400	18.500	17.850	17.900	17.900	328,352
2023-03-09	18.900	19.050	18.500	18.550	18.550	255,100
2023-03-08	19.250	19.250	18.800	18.950	18.950	348,001
2023-03-07	18.500	19.350	18.500	19.200	19.200	793,388
2023-03-06	18.450	18.700	18.450	18.500	18.500	219,000
2023-03-03	18.400	18.550	18.300	18.400	18.400	127,000
2023-03-02	18.550	18.550	18.300	18.400	18.400	108,112
2023-03-01	18.600	18.600	18.300	18.350	18.350	241,059
2023-02-24	18.850	18.850	18.400	18.550	18.550	352,205
2023-02-23	18.200	18.850	18.000	18.850	18.850	1,139,814
2023-02-22	17.850	18.150	17.800	18.050	18.050	146,050
2023-02-21	18.000	18.150	17.900	18.050	18.050	136,001
2023-02-20	17.800	18.250	17.650	18.000	18.000	151,003
2023-02-17	17.800	18.000	17.750	17.900	17.900	107,019
2023-02-16	17.900	18.000	17.800	17.800	17.800	120,540
2023-02-15	18.100	18.100	17.750	17.900	17.900	116,125
2023-02-14	18.000	18.050	17.900	18.000	18.000	115,102
2023-02-13	18.000	18.000	17.800	17.900	17.900	166,072
2023-02-10	18.350	18.400	17.900	18.100	18.100	289,000
2023-02-09	17.700	18.250	17.650	18.200	18.200	403,205

← NewerPage 15 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.