Gem Terminal Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	21.350	21.800	20.800	21.100	20.737	160,009
2022-05-13	20.500	21.750	20.500	21.200	20.836	514,001
2022-05-12	21.400	21.400	20.300	20.450	20.098	327,250
2022-05-11	21.150	22.200	21.150	21.400	21.032	235,150
2022-05-10	21.000	22.050	21.000	21.650	21.278	328,000
2022-05-09	23.000	23.100	21.500	21.550	21.180	717,520
2022-05-06	23.500	24.200	22.700	23.500	23.096	2,170,090
2022-05-05	21.700	23.100	21.600	23.100	22.703	610,265
2022-05-04	20.800	21.900	20.800	21.000	20.639	239,261
2022-05-03	21.200	21.200	20.500	20.600	20.246	296,277
2022-04-29	21.200	21.600	21.100	21.450	21.081	170,012
2022-04-28	21.550	21.700	21.100	21.200	20.836	150,685
2022-04-27	21.600	21.600	20.750	21.200	20.836	320,751
2022-04-26	22.800	22.800	21.800	21.850	21.474	267,300
2022-04-25	23.550	23.550	22.250	22.300	21.917	398,196
2022-04-22	23.500	23.650	23.350	23.350	22.949	142,000
2022-04-21	23.650	23.950	23.650	23.650	23.243	93,875
2022-04-20	23.650	24.250	23.450	23.700	23.293	120,010
2022-04-19	23.300	24.000	23.300	23.650	23.243	117,100
2022-04-18	23.700	23.700	23.200	23.250	22.850	156,011
2022-04-15	24.500	24.500	23.750	23.750	23.342	138,002
2022-04-14	24.400	24.550	24.300	24.500	24.079	109,000
2022-04-13	24.200	24.950	24.200	24.600	24.177	222,001
2022-04-12	23.000	24.300	23.000	24.000	23.587	299,003
2022-04-11	24.000	24.000	23.250	23.250	22.850	401,223
2022-04-08	24.000	24.200	23.950	24.050	23.637	144,100
2022-04-07	24.400	24.400	23.900	24.000	23.587	269,052
2022-04-06	24.500	24.500	24.250	24.450	24.030	109,429
2022-04-01	25.150	25.150	24.600	24.700	24.275	219,201
2022-03-31	25.500	25.600	25.000	25.250	24.816	131,001
2022-03-30	25.650	25.850	25.500	25.500	25.062	196,000
2022-03-29	26.600	26.600	25.300	25.400	24.963	178,001
2022-03-28	25.000	25.050	24.800	25.050	24.619	144,001
2022-03-25	25.550	25.650	25.250	25.250	24.816	204,000
2022-03-24	25.500	25.650	25.300	25.500	25.062	229,303
2022-03-23	26.100	26.550	25.900	26.100	25.651	410,191
2022-03-22	25.500	25.850	25.150	25.600	25.160	249,177
2022-03-21	25.300	25.600	25.100	25.250	24.816	204,000
2022-03-18	24.300	25.250	24.300	25.250	24.816	212,026
2022-03-17	24.100	24.800	24.100	24.650	24.226	296,860
2022-03-16	24.250	24.400	23.500	23.800	23.391	396,624
2022-03-15	24.850	24.850	24.050	24.050	23.637	245,102
2022-03-14	24.900	24.900	24.550	24.850	24.423	153,041
2022-03-11	24.900	24.900	24.350	24.500	24.079	193,100
2022-03-10	25.250	25.250	24.700	24.900	24.472	253,101
2022-03-09	24.300	24.750	24.000	24.250	23.833	583,054
2022-03-08	24.050	25.200	24.000	24.050	23.637	647,301
2022-03-07	26.400	26.400	24.500	24.900	24.472	597,195
2022-03-04	27.500	27.500	26.150	26.750	26.290	926,102
2022-03-03	25.900	25.900	25.350	25.600	25.160	187,002
2022-03-02	25.800	26.500	25.000	25.400	24.963	179,000
2022-03-01	25.050	25.650	25.050	25.550	25.111	265,001
2022-02-25	25.000	25.250	24.500	24.900	24.472	318,001
2022-02-24	25.800	25.800	24.300	24.350	23.931	805,119
2022-02-23	25.600	25.950	25.600	25.850	25.406	120,074
2022-02-22	26.250	26.450	25.100	25.600	25.160	732,229
2022-02-21	26.600	26.700	26.300	26.500	26.044	297,002
2022-02-18	26.200	26.600	26.200	26.500	26.044	284,001
2022-02-17	26.900	27.000	26.400	26.400	25.946	321,001
2022-02-16	26.900	27.000	26.700	26.700	26.241	180,000

← NewerPage 19 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.