Gem Terminal Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 23.250 | 23.350 | 22.750 | 22.950 | 22.950 | 337,209 |
| 2026-01-19 | 22.600 | 24.000 | 22.600 | 23.250 | 23.250 | 665,489 |
| 2026-01-16 | 23.500 | 23.500 | 22.400 | 22.600 | 22.600 | 509,083 |
| 2026-01-15 | 22.950 | 23.150 | 22.400 | 22.800 | 22.800 | 291,401 |
| 2026-01-14 | 22.600 | 23.100 | 22.300 | 22.750 | 22.750 | 375,056 |
| 2026-01-13 | 24.150 | 24.150 | 21.600 | 22.600 | 22.600 | 1,076,006 |
| 2026-01-12 | 24.300 | 24.300 | 23.500 | 23.500 | 23.500 | 429,114 |
| 2026-01-09 | 24.400 | 24.800 | 23.350 | 23.450 | 23.450 | 611,480 |
| 2026-01-08 | 22.650 | 24.900 | 22.150 | 24.300 | 24.300 | 1,559,652 |
| 2026-01-07 | 24.050 | 24.050 | 23.150 | 23.250 | 23.250 | 1,235,218 |
| 2026-01-06 | 24.700 | 24.700 | 23.350 | 24.050 | 24.050 | 1,897,698 |
| 2026-01-05 | 23.000 | 24.300 | 22.700 | 24.300 | 24.300 | 2,980,388 |
| 2026-01-02 | 20.100 | 22.100 | 19.700 | 22.100 | 22.100 | 1,324,519 |
| 2025-12-31 | 20.000 | 20.100 | 19.500 | 20.100 | 20.100 | 244,264 |
| 2025-12-30 | 20.400 | 20.400 | 19.650 | 20.000 | 20.000 | 263,120 |
| 2025-12-29 | 21.000 | 21.000 | 20.100 | 20.350 | 20.350 | 306,064 |
| 2025-12-26 | 20.400 | 21.000 | 20.300 | 20.900 | 20.900 | 654,502 |
| 2025-12-24 | 19.550 | 20.700 | 19.300 | 20.200 | 20.200 | 521,255 |
| 2025-12-23 | 19.650 | 19.750 | 19.150 | 19.300 | 19.300 | 184,008 |
| 2025-12-22 | 19.450 | 19.950 | 19.300 | 19.600 | 19.600 | 148,003 |
| 2025-12-19 | 19.200 | 19.900 | 19.000 | 19.600 | 19.600 | 215,503 |
| 2025-12-18 | 19.600 | 19.850 | 19.000 | 19.000 | 19.000 | 352,552 |
| 2025-12-17 | 20.350 | 20.400 | 19.700 | 19.750 | 19.750 | 199,100 |
| 2025-12-16 | 20.700 | 20.700 | 19.750 | 20.000 | 20.000 | 447,105 |
| 2025-12-15 | 20.050 | 20.850 | 19.850 | 20.700 | 20.700 | 471,305 |
| 2025-12-12 | 19.700 | 20.150 | 19.600 | 20.050 | 20.050 | 370,073 |
| 2025-12-11 | 21.400 | 21.400 | 19.950 | 19.950 | 19.950 | 676,685 |
| 2025-12-10 | 21.000 | 21.500 | 20.300 | 20.700 | 20.700 | 1,411,154 |
| 2025-12-09 | 18.750 | 20.000 | 18.450 | 20.000 | 20.000 | 1,356,019 |
| 2025-12-08 | 18.150 | 18.250 | 17.800 | 18.200 | 18.200 | 248,056 |
| 2025-12-05 | 18.100 | 18.350 | 17.550 | 18.250 | 18.250 | 422,365 |
| 2025-12-04 | 17.850 | 18.000 | 17.600 | 18.000 | 18.000 | 266,505 |
| 2025-12-03 | 18.100 | 18.300 | 17.600 | 18.000 | 18.000 | 360,500 |
| 2025-12-02 | 18.900 | 18.900 | 17.950 | 18.100 | 18.100 | 705,164 |
| 2025-12-01 | 18.000 | 18.850 | 17.850 | 18.750 | 18.750 | 1,406,745 |
| 2025-11-28 | 17.000 | 17.900 | 17.000 | 17.900 | 17.900 | 1,783,260 |
| 2025-11-27 | 15.100 | 16.300 | 15.100 | 16.300 | 16.300 | 1,119,010 |
| 2025-11-26 | 14.600 | 14.850 | 14.600 | 14.850 | 14.850 | 198,208 |
| 2025-11-25 | 14.900 | 14.900 | 14.550 | 14.700 | 14.700 | 122,050 |
| 2025-11-24 | 14.150 | 14.400 | 14.100 | 14.400 | 14.400 | 127,003 |
| 2025-11-21 | 14.450 | 14.450 | 14.000 | 14.300 | 14.300 | 251,412 |
| 2025-11-20 | 14.400 | 14.900 | 14.350 | 14.450 | 14.450 | 239,074 |
| 2025-11-19 | 14.700 | 14.950 | 14.100 | 14.400 | 14.400 | 287,010 |
| 2025-11-18 | 15.050 | 15.200 | 14.200 | 14.900 | 14.900 | 589,001 |
| 2025-11-17 | 15.100 | 15.450 | 15.100 | 15.300 | 15.300 | 111,010 |
| 2025-11-14 | 15.400 | 15.600 | 15.100 | 15.450 | 15.450 | 173,041 |
| 2025-11-13 | 15.800 | 15.800 | 15.400 | 15.600 | 15.600 | 204,176 |
| 2025-11-12 | 15.500 | 15.800 | 14.850 | 15.800 | 15.800 | 1,102,224 |
| 2025-11-11 | 16.200 | 16.450 | 15.900 | 16.200 | 16.200 | 69,003 |
| 2025-11-10 | 16.100 | 16.150 | 15.850 | 16.150 | 16.150 | 96,428 |
| 2025-11-07 | 16.250 | 16.300 | 15.900 | 15.950 | 15.950 | 130,278 |
| 2025-11-06 | 16.250 | 16.650 | 15.750 | 16.250 | 16.250 | 214,061 |
| 2025-11-05 | 15.700 | 16.250 | 15.500 | 15.800 | 15.800 | 271,000 |
| 2025-11-04 | 15.950 | 16.050 | 15.500 | 15.750 | 15.750 | 250,001 |
| 2025-11-03 | 16.700 | 16.750 | 15.550 | 15.950 | 15.950 | 477,000 |
| 2025-10-31 | 17.100 | 17.100 | 16.300 | 16.600 | 16.600 | 361,151 |
| 2025-10-30 | 17.400 | 17.400 | 17.000 | 17.100 | 17.100 | 132,001 |
| 2025-10-29 | 17.200 | 17.650 | 17.200 | 17.400 | 17.400 | 93,108 |
| 2025-10-28 | 18.000 | 18.000 | 17.500 | 17.500 | 17.500 | 82,000 |
| 2025-10-27 | 17.900 | 18.000 | 17.600 | 17.800 | 17.800 | 105,000 |
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.