Gem Terminal Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-12 | 23.600 | 24.650 | 22.800 | 24.650 | 24.226 | 3,085,965 |
| 2021-11-11 | 22.500 | 23.000 | 22.300 | 22.450 | 22.064 | 588,054 |
| 2021-11-10 | 21.950 | 22.900 | 21.950 | 22.300 | 21.917 | 467,201 |
| 2021-11-09 | 21.400 | 22.150 | 21.400 | 21.700 | 21.327 | 510,000 |
| 2021-11-08 | 22.100 | 22.100 | 21.150 | 21.400 | 21.032 | 981,684 |
| 2021-11-05 | 23.250 | 23.250 | 22.050 | 22.150 | 21.769 | 718,250 |
| 2021-11-04 | 23.350 | 23.800 | 23.200 | 23.250 | 22.850 | 234,111 |
| 2021-11-03 | 23.450 | 23.550 | 23.200 | 23.350 | 22.949 | 180,015 |
| 2021-11-02 | 24.050 | 24.400 | 22.900 | 23.450 | 23.047 | 558,022 |
| 2021-11-01 | 23.400 | 24.100 | 23.350 | 23.950 | 23.538 | 735,193 |
| 2021-10-29 | 23.450 | 23.600 | 23.150 | 23.500 | 23.096 | 332,214 |
| 2021-10-28 | 23.450 | 23.700 | 23.250 | 23.300 | 22.899 | 169,050 |
| 2021-10-27 | 23.400 | 23.500 | 23.250 | 23.400 | 22.998 | 242,320 |
| 2021-10-26 | 23.600 | 23.900 | 23.100 | 23.150 | 22.752 | 391,094 |
| 2021-10-25 | 23.050 | 23.550 | 22.900 | 23.450 | 23.047 | 372,050 |
| 2021-10-22 | 23.800 | 23.800 | 22.900 | 23.050 | 22.654 | 343,001 |
| 2021-10-21 | 23.300 | 23.850 | 23.100 | 23.450 | 23.047 | 653,077 |
| 2021-10-20 | 24.300 | 24.300 | 22.900 | 23.300 | 22.899 | 713,003 |
| 2021-10-19 | 22.700 | 24.000 | 22.700 | 23.300 | 22.899 | 895,050 |
| 2021-10-18 | 22.600 | 22.700 | 22.150 | 22.450 | 22.064 | 287,350 |
| 2021-10-15 | 21.700 | 22.400 | 21.400 | 22.250 | 21.868 | 639,500 |
| 2021-10-14 | 21.000 | 21.500 | 20.550 | 21.300 | 20.934 | 366,100 |
← NewerPage 21 of 21 · 1,222 trading days
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.