Gem Terminal Industry Co Ltd historical data

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

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

← NewerPage 4 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.