Gem Terminal Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	37.500	39.800	37.500	38.800	38.800	3,851,827
2026-04-27	38.850	38.850	36.050	37.350	37.350	3,186,445
2026-04-24	39.000	41.200	38.200	39.450	39.450	4,947,320
2026-04-23	38.800	40.300	36.600	39.700	39.700	5,364,147
2026-04-22	37.100	39.800	36.900	39.400	39.400	3,678,752
2026-04-21	37.300	38.450	36.800	38.450	38.450	5,984,745
2026-04-20	35.700	36.350	33.800	35.000	35.000	3,009,562
2026-04-17	36.600	38.250	35.400	36.800	36.800	3,225,884
2026-04-16	34.000	37.750	32.200	37.300	37.300	4,343,060
2026-04-15	34.450	35.500	33.250	35.300	35.300	2,464,973
2026-04-14	34.800	35.000	34.200	34.500	34.500	4,097,258
2026-04-13	34.000	34.000	31.200	33.700	33.700	2,895,058
2026-04-10	30.100	31.600	29.200	31.000	31.000	2,932,856
2026-04-09	28.300	29.000	27.900	29.000	29.000	1,296,197
2026-04-08	27.400	27.400	26.250	27.000	27.000	519,106
2026-04-07	25.200	26.650	25.150	26.550	26.550	613,142
2026-04-02	26.450	26.450	24.750	25.100	25.100	262,103
2026-04-01	25.000	26.500	25.000	25.500	25.500	254,215
2026-03-31	24.350	25.150	24.250	24.650	24.650	249,007
2026-03-30	24.150	25.200	24.100	24.950	24.950	334,020
2026-03-27	24.700	24.950	24.200	24.900	24.900	124,009
2026-03-26	25.150	25.150	24.450	24.700	24.700	173,003
2026-03-25	24.900	24.950	24.550	24.900	24.900	164,054
2026-03-24	25.500	25.500	23.950	24.500	24.500	266,007
2026-03-23	25.600	25.600	24.550	24.750	24.750	296,207
2026-03-20	25.500	26.100	25.250	25.850	25.850	231,138
2026-03-19	26.000	26.000	25.200	25.200	25.200	379,072
2026-03-18	25.600	26.350	25.300	26.250	26.250	613,123
2026-03-17	24.500	26.250	24.500	25.650	25.650	579,047
2026-03-16	23.850	24.450	23.500	24.300	24.300	316,224
2026-03-13	22.600	24.050	22.600	23.750	23.750	432,011
2026-03-12	23.800	23.800	22.950	23.100	23.100	645,139
2026-03-11	23.650	24.650	23.550	23.850	23.850	1,136,074
2026-03-10	24.450	25.200	24.250	24.400	24.400	395,381
2026-03-09	23.600	24.500	23.600	24.000	24.000	537,004
2026-03-06	25.250	26.300	25.250	26.000	26.000	505,003
2026-03-05	25.900	26.500	25.400	26.000	26.000	422,053
2026-03-04	26.200	26.400	24.900	25.100	25.100	1,196,381
2026-03-03	28.150	28.900	26.350	27.300	27.300	1,516,101
2026-03-02	29.600	29.600	28.050	28.850	28.850	1,102,028
2026-02-26	27.500	28.600	27.250	28.050	28.050	767,979
2026-02-25	29.550	29.800	28.200	28.500	28.500	1,895,090
2026-02-24	25.500	29.000	25.300	29.000	29.000	2,228,387
2026-02-23	28.500	28.500	26.000	26.400	26.400	1,454,015
2026-02-11	25.200	26.650	24.200	26.350	26.350	2,334,441
2026-02-10	23.800	25.000	23.200	25.000	25.000	2,470,810
2026-02-09	22.750	22.750	22.750	22.750	22.750	283,064
2026-02-06	21.500	21.500	20.350	20.700	20.700	226,001
2026-02-05	21.200	22.550	21.200	21.450	21.450	235,003
2026-02-04	20.900	21.550	20.850	21.450	21.450	227,002
2026-02-03	21.700	21.950	20.900	21.200	21.200	317,063
2026-02-02	22.550	22.700	21.350	21.450	21.450	505,000
2026-01-30	22.650	23.150	22.600	22.700	22.700	253,139
2026-01-29	22.900	23.000	22.550	22.750	22.750	308,039
2026-01-28	23.450	23.600	22.850	23.000	23.000	300,003
2026-01-27	23.800	23.800	22.550	23.200	23.200	404,402
2026-01-26	23.350	23.350	22.800	23.150	23.150	298,039
2026-01-23	22.350	23.450	22.250	23.250	23.250	413,063
2026-01-22	22.500	22.950	22.400	22.650	22.650	376,045
2026-01-21	22.250	23.000	22.050	22.500	22.500	580,047

← NewerPage 3 of 21 · 1,220 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.