Gem Terminal Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	16.000	16.550	16.000	16.250	15.971	595,277
2022-08-09	16.700	16.700	15.850	16.250	15.971	606,204
2022-08-08	15.350	16.750	15.200	16.050	15.774	1,349,000
2022-08-05	15.900	16.300	15.900	16.100	15.823	73,259
2022-08-04	16.100	16.300	15.550	15.900	15.627	176,200
2022-08-03	16.400	16.400	16.000	16.050	15.774	161,000
2022-08-02	16.300	16.500	16.250	16.500	16.216	231,300
2022-08-01	16.950	17.000	16.900	16.950	16.659	72,000
2022-07-29	17.050	17.050	16.800	16.950	16.659	65,525
2022-07-28	17.000	17.250	16.900	16.900	16.610	121,031
2022-07-27	16.950	16.950	16.550	16.850	16.560	61,020
2022-07-26	17.150	17.150	16.500	16.950	16.659	206,095
2022-07-25	17.050	17.250	17.050	17.250	16.953	47,000
2022-07-22	17.250	17.500	17.150	17.300	17.003	270,031
2022-07-21	16.850	17.100	16.750	17.000	16.708	66,102
2022-07-20	17.400	17.450	16.850	16.850	16.560	145,370
2022-07-19	16.650	17.200	16.650	17.200	16.904	113,268
2022-07-18	17.000	17.000	16.650	16.750	16.462	151,232
2022-07-15	17.000	17.050	16.600	16.750	16.462	196,005
2022-07-14	16.500	16.850	16.050	16.850	16.560	167,000
2022-07-13	16.000	16.400	16.000	16.300	16.020	235,030
2022-07-12	17.200	17.200	15.700	15.750	15.479	769,047
2022-07-11	17.800	17.950	17.250	17.400	17.101	354,000
2022-07-08	18.450	18.800	18.200	18.400	18.084	250,200
2022-07-07	18.400	18.450	17.950	18.250	17.936	205,050
2022-07-06	18.800	18.800	18.000	18.200	17.887	208,016
2022-07-05	19.000	19.100	18.500	18.800	18.477	113,100
2022-07-04	19.000	19.150	18.200	18.500	18.182	198,058
2022-07-01	19.550	19.850	17.950	18.500	18.182	242,100
2022-06-30	20.100	20.100	19.300	19.300	18.968	216,002
2022-06-29	20.200	20.550	20.100	20.400	20.049	94,000
2022-06-28	20.450	20.950	20.050	20.400	20.049	112,000
2022-06-27	20.000	20.300	19.950	20.150	19.804	173,001
2022-06-24	19.400	19.800	19.400	19.400	19.067	247,010
2022-06-23	19.000	19.200	18.700	18.900	18.575	234,000
2022-06-22	19.850	19.950	18.750	18.800	18.477	207,080
2022-06-21	18.500	19.450	18.500	19.300	18.968	229,055
2022-06-20	20.200	20.200	18.900	18.900	18.575	577,000
2022-06-17	20.500	20.550	20.200	20.200	19.853	229,400
2022-06-16	21.450	21.600	20.550	20.550	20.197	134,115
2022-06-15	20.950	21.500	20.900	21.300	20.934	126,611
2022-06-14	21.150	21.150	20.500	20.900	20.541	251,382
2022-06-13	21.450	21.450	21.000	21.200	20.836	161,001
2022-06-10	21.900	21.950	21.650	21.950	21.573	78,001
2022-06-09	22.050	22.100	21.900	22.000	21.622	86,000
2022-06-08	22.400	22.400	21.900	22.050	21.671	100,102
2022-06-07	22.550	22.650	22.200	22.250	21.868	91,007
2022-06-06	23.000	23.000	22.400	22.550	22.162	85,132
2022-06-02	22.300	23.000	22.100	23.000	22.605	147,036
2022-06-01	22.500	22.800	22.250	22.350	21.966	144,000
2022-05-31	22.200	22.500	22.200	22.450	22.064	118,376
2022-05-30	21.800	22.400	21.800	22.150	21.769	189,002
2022-05-27	21.900	22.050	21.800	21.800	21.425	99,200
2022-05-26	21.700	21.900	21.600	21.800	21.425	68,064
2022-05-25	21.850	21.900	21.300	21.800	21.425	68,001
2022-05-24	22.050	22.150	21.300	21.600	21.229	103,001
2022-05-23	21.800	22.300	21.550	21.800	21.425	78,002
2022-05-20	22.200	22.200	21.650	21.750	21.376	51,115
2022-05-19	21.000	21.900	21.000	21.850	21.474	157,015
2022-05-18	21.900	22.500	21.600	21.600	21.229	216,351

← NewerPage 18 of 21 · 1,217 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.