Gem Terminal Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	26.600	26.950	26.500	26.550	26.094	229,001
2022-02-14	26.600	26.750	26.200	26.500	26.044	435,000
2022-02-11	27.300	27.300	26.600	26.900	26.438	1,300,001
2022-02-10	28.350	28.800	28.150	28.250	27.764	246,001
2022-02-09	28.000	28.650	28.000	28.450	27.961	354,118
2022-02-08	27.750	28.000	27.350	27.950	27.470	262,001
2022-02-07	26.850	27.800	26.800	27.750	27.273	315,037
2022-01-26	26.550	27.250	26.400	26.500	26.044	327,029
2022-01-25	27.300	27.950	26.350	26.400	25.946	1,092,292
2022-01-24	28.000	28.000	27.000	27.550	27.076	661,001
2022-01-21	28.800	28.800	28.200	28.200	27.715	900,020
2022-01-20	29.050	29.250	28.700	29.000	28.501	322,022
2022-01-19	28.750	29.600	28.750	28.950	28.452	503,100
2022-01-18	29.400	30.350	29.300	29.600	29.091	1,000,232
2022-01-17	28.600	29.100	28.600	29.100	28.600	252,006
2022-01-14	29.050	29.100	28.300	28.600	28.108	687,036
2022-01-13	29.250	29.550	28.900	29.100	28.600	422,016
2022-01-12	30.000	30.100	29.100	29.200	28.698	720,026
2022-01-11	29.850	30.550	29.500	29.600	29.091	1,568,550
2022-01-10	28.250	30.150	28.200	30.000	29.484	1,450,179
2022-01-07	29.250	29.450	28.500	28.500	28.010	1,066,150
2022-01-06	28.950	29.500	28.850	29.100	28.600	766,100
2022-01-05	29.900	30.200	29.400	29.450	28.944	1,069,461
2022-01-04	30.600	31.050	29.750	29.900	29.386	2,670,300
2022-01-03	32.500	32.500	30.550	30.600	30.074	5,094,305
2021-12-30	30.900	32.500	30.600	31.800	31.253	10,338,110
2021-12-29	29.250	31.400	29.250	30.800	30.271	6,637,324
2021-12-28	28.850	29.900	28.500	29.600	29.091	2,272,353
2021-12-27	27.850	29.300	27.800	28.850	28.354	1,682,328
2021-12-24	28.000	28.100	27.800	27.800	27.322	420,346
2021-12-23	28.400	28.400	27.850	27.950	27.470	845,000
2021-12-22	28.500	28.600	28.100	28.150	27.666	430,030
2021-12-21	28.800	28.800	27.950	28.350	27.863	542,482
2021-12-20	29.500	29.700	28.300	28.300	27.814	1,047,052
2021-12-17	29.550	30.350	29.300	29.300	28.796	1,430,050
2021-12-16	29.200	31.450	29.200	30.150	29.632	6,535,165
2021-12-15	28.700	30.500	28.500	28.900	28.403	4,215,100
2021-12-14	28.250	28.300	26.800	28.000	27.519	1,614,030
2021-12-13	28.500	28.750	28.100	28.200	27.715	604,000
2021-12-10	28.750	28.750	28.050	28.150	27.666	991,094
2021-12-09	29.800	30.100	28.500	28.750	28.256	2,269,001
2021-12-08	29.000	29.500	28.400	29.350	28.845	3,872,100
2021-12-07	27.700	29.500	27.400	29.500	28.993	5,968,459
2021-12-06	27.200	27.200	26.700	26.850	26.388	674,136
2021-12-03	26.900	27.400	26.900	27.050	26.585	818,001
2021-12-02	27.600	27.950	26.750	26.750	26.290	1,828,188
2021-12-01	27.700	28.200	27.100	27.800	27.322	1,694,201
2021-11-30	28.000	29.150	28.000	28.100	27.617	1,821,100
2021-11-29	28.500	29.200	27.000	27.800	27.322	2,691,353
2021-11-26	30.300	31.150	29.250	29.300	28.796	6,828,283
2021-11-25	29.400	32.100	29.300	32.100	31.548	8,412,547
2021-11-24	29.500	30.350	28.200	29.200	28.698	3,417,058
2021-11-23	31.500	31.500	28.900	29.500	28.993	8,162,760
2021-11-22	28.650	28.650	28.650	28.650	28.157	1,891,275
2021-11-19	25.700	26.850	25.550	26.050	25.602	2,557,668
2021-11-18	25.400	25.800	25.100	25.600	25.160	1,234,070
2021-11-17	24.400	25.400	24.400	25.400	24.963	1,743,509
2021-11-16	25.700	25.750	24.400	24.500	24.079	2,658,506
2021-11-15	26.500	27.000	25.450	26.000	25.553	7,516,950
2021-11-12	23.600	24.650	22.800	24.650	24.226	3,085,965

← NewerPage 20 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.