Gem Terminal Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	17.800	17.900	17.650	17.800	17.800	236,000
2023-02-07	17.900	17.900	17.600	17.800	17.800	130,001
2023-02-06	17.750	18.100	17.700	17.850	17.850	162,085
2023-02-03	17.700	17.850	17.600	17.800	17.800	143,001
2023-02-02	17.800	17.900	17.750	17.850	17.850	136,800
2023-02-01	17.900	18.300	17.700	17.800	17.800	323,000
2023-01-31	17.350	17.900	17.350	17.600	17.600	416,009
2023-01-30	17.200	17.500	17.200	17.350	17.350	243,000
2023-01-17	16.900	17.150	16.900	17.000	17.000	93,006
2023-01-16	16.900	17.200	16.800	17.100	17.100	158,428
2023-01-13	17.050	17.050	16.750	16.900	16.900	82,001
2023-01-12	17.300	17.650	16.900	16.900	16.900	349,208
2023-01-11	17.100	17.150	16.900	17.050	17.050	79,005
2023-01-10	16.900	17.200	16.750	17.000	17.000	137,203
2023-01-09	17.250	17.250	16.800	16.900	16.900	303,151
2023-01-06	16.900	17.600	16.800	17.050	17.050	369,000
2023-01-05	17.300	18.500	17.000	17.100	17.100	2,421,100
2023-01-04	16.600	17.100	16.600	16.850	16.850	188,000
2023-01-03	16.250	16.550	16.100	16.550	16.550	91,000
2022-12-30	16.300	16.350	16.150	16.250	16.250	101,420
2022-12-29	16.450	16.450	16.150	16.250	16.250	109,000
2022-12-28	16.500	16.700	16.250	16.450	16.450	126,352
2022-12-27	16.650	16.800	16.500	16.500	16.500	97,025
2022-12-26	16.900	16.900	16.500	16.650	16.650	65,219
2022-12-23	16.600	16.750	16.450	16.650	16.650	90,000
2022-12-22	17.000	17.150	16.800	16.950	16.950	100,000
2022-12-21	16.500	16.850	16.500	16.700	16.700	96,000
2022-12-20	17.050	17.100	16.450	16.450	16.450	200,001
2022-12-19	17.000	17.150	16.900	17.050	17.050	103,001
2022-12-16	17.300	17.450	17.050	17.050	17.050	269,110
2022-12-15	18.100	18.100	17.550	17.750	17.750	213,040
2022-12-14	17.400	18.200	17.400	17.800	17.800	525,450
2022-12-13	17.200	17.500	17.100	17.350	17.350	196,134
2022-12-12	17.250	17.300	16.950	17.150	17.150	122,001
2022-12-09	17.400	17.650	17.250	17.300	17.300	153,001
2022-12-08	17.350	17.450	17.250	17.250	17.250	196,201
2022-12-07	17.550	17.850	17.050	17.250	17.250	353,251
2022-12-06	17.750	17.900	17.500	17.700	17.700	358,203
2022-12-05	18.350	18.350	17.650	17.750	17.750	487,015
2022-12-02	18.050	18.750	18.050	18.050	18.050	629,000
2022-12-01	18.400	18.400	18.000	18.050	18.050	584,142
2022-11-30	18.300	18.550	18.050	18.100	18.100	792,000
2022-11-29	17.850	18.300	17.300	18.300	18.300	661,057
2022-11-28	18.450	18.650	17.500	17.900	17.900	1,392,205
2022-11-25	18.500	19.150	18.000	18.400	18.400	5,783,657
2022-11-24	16.450	17.700	16.300	17.700	17.700	1,828,000
2022-11-23	16.300	16.350	16.100	16.100	16.100	217,001
2022-11-22	16.250	16.550	16.150	16.150	16.150	194,000
2022-11-21	16.300	16.700	16.250	16.350	16.350	188,051
2022-11-18	16.950	16.950	16.000	16.250	16.250	344,153
2022-11-17	16.100	16.600	16.100	16.600	16.600	322,000
2022-11-16	16.600	16.800	16.050	16.100	16.100	506,536
2022-11-15	17.050	17.150	16.600	16.700	16.700	449,040
2022-11-14	16.300	17.600	16.100	16.900	16.900	742,001
2022-11-11	17.100	17.500	16.500	16.500	16.500	553,090
2022-11-10	17.500	17.500	16.600	16.700	16.700	712,365
2022-11-09	18.150	18.150	17.400	17.400	17.400	718,522
2022-11-08	17.700	18.100	17.300	17.950	17.950	1,455,801
2022-11-07	17.250	18.550	17.200	17.800	17.800	4,460,213
2022-11-04	15.800	16.900	15.600	16.900	16.900	3,118,000

← NewerPage 16 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.