Gem Terminal Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	32.150	32.350	31.250	31.550	31.550	355,022
2026-07-22	32.500	33.350	32.050	32.050	32.050	409,485
2026-07-21	31.600	32.300	31.300	32.000	32.000	310,015
2026-07-20	32.450	32.450	30.300	31.050	31.050	446,500
2026-07-17	31.500	32.500	30.500	31.650	31.650	920,246
2026-07-16	33.400	33.750	32.150	32.150	32.150	491,287
2026-07-15	31.300	33.600	31.300	33.400	33.400	659,060
2026-07-14	33.400	33.650	30.900	31.850	31.850	1,245,407
2026-07-13	34.850	34.850	32.800	33.450	33.450	1,114,500
2026-07-10	34.300	34.300	34.300	34.300	34.300	0
2026-07-09	35.800	35.800	33.650	34.300	34.300	2,346,613
2026-07-08	36.450	37.350	36.300	36.900	36.900	608,200
2026-07-07	39.700	40.000	36.550	36.550	36.550	1,681,946
2026-07-06	39.150	40.850	38.650	39.500	39.500	2,728,636
2026-07-03	36.000	39.250	36.000	38.750	38.750	1,406,223
2026-07-02	35.550	36.500	35.200	36.500	36.500	585,217
2026-07-01	37.500	37.500	35.800	36.050	36.050	1,062,190
2026-06-30	35.500	37.350	35.150	37.100	37.100	1,472,105
2026-06-29	35.400	36.750	35.000	35.300	35.300	1,554,140
2026-06-26	38.300	38.350	36.000	36.000	36.000	2,983,036
2026-06-25	41.400	42.000	38.200	38.900	38.900	7,048,028
2026-06-24	36.400	40.450	35.700	40.450	40.450	7,698,380
2026-06-23	35.200	37.000	33.300	36.800	36.800	3,103,434
2026-06-22	34.450	35.750	34.400	35.050	35.050	1,529,331
2026-06-18	36.400	36.500	34.600	34.800	34.800	1,962,432
2026-06-17	34.150	36.750	33.500	35.500	35.500	2,335,546
2026-06-16	37.900	37.900	34.750	34.850	34.850	3,566,244
2026-06-15	32.500	34.700	31.800	34.700	34.700	1,844,644
2026-06-12	31.800	32.150	31.100	31.550	31.550	385,001
2026-06-11	31.050	31.150	30.300	30.700	30.700	392,002
2026-06-10	31.000	32.200	30.900	31.050	31.050	576,019
2026-06-09	30.700	31.750	30.700	31.200	31.200	382,015
2026-06-08	29.050	30.400	29.050	29.850	29.850	783,035
2026-06-05	33.500	33.850	31.550	32.150	32.150	847,158
2026-06-04	34.000	34.950	32.900	33.500	33.500	1,264,662
2026-06-03	35.700	35.950	33.800	34.600	34.600	1,917,121
2026-06-02	32.900	35.950	32.250	35.700	35.700	2,611,328
2026-06-01	33.050	33.050	32.350	32.800	32.800	732,965
2026-05-29	32.650	32.700	31.900	32.400	32.400	437,611
2026-05-28	32.000	32.700	31.400	31.650	31.650	784,000
2026-05-27	32.800	32.800	31.550	31.950	31.950	795,401
2026-05-26	33.100	33.100	31.950	32.550	32.550	748,734
2026-05-25	33.800	33.800	32.150	32.750	32.750	799,223
2026-05-22	32.000	33.300	31.300	32.550	32.550	708,410
2026-05-21	31.500	32.200	31.300	31.550	31.550	543,400
2026-05-20	31.200	31.700	30.700	31.000	31.000	472,187
2026-05-19	32.300	32.600	31.200	31.200	31.200	453,001
2026-05-18	31.800	32.400	30.600	32.200	32.200	444,011
2026-05-15	33.000	33.550	31.800	32.000	32.000	1,162,065
2026-05-14	34.150	35.550	33.500	33.600	33.600	2,385,505
2026-05-13	32.050	35.250	31.400	35.250	35.250	2,477,263
2026-05-12	31.450	32.650	31.450	32.050	32.050	948,454
2026-05-11	32.000	33.100	31.200	33.000	33.000	884,552
2026-05-08	33.050	33.350	32.000	32.000	32.000	1,188,000
2026-05-07	33.700	34.250	33.000	33.650	33.650	1,174,004
2026-05-06	34.100	34.500	32.700	32.850	32.850	1,810,996
2026-05-05	35.000	35.600	34.000	34.000	34.000	2,064,182
2026-05-04	35.000	36.000	34.950	35.100	35.100	1,634,223
2026-04-30	37.150	37.150	35.700	35.800	35.800	1,978,001
2026-04-29	38.700	38.800	37.050	37.100	37.100	2,210,448

← NewerPage 2 of 5 · 244 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.