Gem Terminal Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	15.400	15.750	15.300	15.400	15.400	357,000
2022-11-02	15.600	16.000	15.500	15.500	15.500	573,033
2022-11-01	15.400	15.550	15.000	15.550	15.550	545,050
2022-10-31	15.500	15.650	15.200	15.450	15.450	1,182,100
2022-10-28	14.950	16.150	14.900	15.800	15.800	4,145,151
2022-10-27	14.500	14.850	14.250	14.700	14.700	688,000
2022-10-26	14.150	14.800	13.650	14.300	14.300	1,176,010
2022-10-25	13.050	14.200	12.750	14.200	14.200	1,265,001
2022-10-24	13.000	13.500	12.800	12.950	12.950	175,176
2022-10-21	13.300	13.300	12.650	12.700	12.700	166,159
2022-10-20	12.950	13.200	12.550	13.200	13.200	255,167
2022-10-19	13.200	13.300	12.950	13.050	13.050	81,048
2022-10-18	13.200	13.500	13.000	13.100	13.100	117,434
2022-10-17	13.100	13.200	12.600	13.050	13.050	178,038
2022-10-14	13.000	13.300	12.850	13.050	13.050	114,000
2022-10-13	13.600	13.600	12.150	12.500	12.500	375,157
2022-10-12	13.150	13.500	12.950	13.400	13.400	203,001
2022-10-11	13.850	13.850	13.300	13.350	13.350	226,002
2022-10-07	14.150	14.500	14.150	14.200	14.200	48,126
2022-10-06	14.850	14.850	14.300	14.300	14.300	120,100
2022-10-05	15.550	15.550	14.400	14.650	14.650	530,000
2022-10-04	14.550	15.400	14.300	15.100	15.100	1,120,002
2022-10-03	13.750	14.400	13.750	14.000	14.000	154,000
2022-09-30	13.300	14.200	13.300	14.100	14.100	320,002
2022-09-29	12.850	14.000	12.850	13.500	13.500	1,014,121
2022-09-28	14.000	14.000	12.700	12.750	12.750	550,107
2022-09-27	13.850	13.950	13.500	13.800	13.800	156,650
2022-09-26	14.900	15.300	13.800	13.850	13.850	367,002
2022-09-23	15.450	15.700	15.100	15.150	15.150	143,425
2022-09-22	15.450	15.500	15.250	15.450	15.450	115,005
2022-09-21	15.750	15.900	15.450	15.700	15.700	109,060
2022-09-20	15.400	15.900	15.050	15.800	15.800	216,286
2022-09-19	15.600	15.600	15.150	15.200	15.200	178,254
2022-09-16	15.700	15.850	15.600	15.600	15.600	179,001
2022-09-15	15.750	16.000	15.700	15.800	15.800	80,350
2022-09-14	15.350	15.800	15.350	15.800	15.800	141,098
2022-09-13	15.850	15.850	15.650	15.850	15.850	60,428
2022-09-12	15.500	15.800	15.500	15.750	15.750	198,001
2022-09-08	15.600	16.200	15.600	15.750	15.750	198,000
2022-09-07	15.800	15.800	15.500	15.700	15.700	149,000
2022-09-06	16.700	16.750	15.550	15.850	15.850	461,336
2022-09-05	17.200	17.200	16.650	16.650	16.650	125,000
2022-09-02	17.200	17.200	17.000	17.150	17.150	93,065
2022-09-01	17.000	17.150	16.900	17.150	17.150	122,050
2022-08-31	17.350	17.350	17.200	17.250	17.250	94,051
2022-08-30	17.350	17.500	17.100	17.250	17.250	115,100
2022-08-29	17.350	17.600	16.850	17.350	17.350	107,100
2022-08-26	17.500	18.200	17.300	17.600	17.600	224,000
2022-08-25	17.350	18.200	17.350	17.350	17.350	382,050
2022-08-24	17.400	17.650	17.200	17.450	17.150	161,000
2022-08-23	17.200	17.300	17.150	17.300	17.003	60,000
2022-08-22	17.100	17.200	17.100	17.100	16.806	23,000
2022-08-19	17.250	17.350	17.150	17.300	17.003	92,100
2022-08-18	17.100	17.250	16.950	17.250	16.953	68,030
2022-08-17	17.500	17.500	17.100	17.250	16.953	134,115
2022-08-16	17.750	17.750	17.100	17.150	16.855	175,000
2022-08-15	17.350	17.350	17.050	17.150	16.855	113,025
2022-08-12	16.600	17.750	16.600	17.150	16.855	437,000
2022-08-11	16.350	16.700	16.350	16.550	16.266	129,001
2022-08-10	16.000	16.550	16.000	16.250	15.971	595,277

← NewerPage 17 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.