Gem Terminal Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	17.850	17.950	17.750	17.900	17.900	32,010
2025-10-22	17.700	18.000	17.500	17.900	17.900	146,001
2025-10-21	17.850	17.900	17.550	17.700	17.700	182,051
2025-10-20	17.900	17.900	17.600	17.700	17.700	60,100
2025-10-17	18.000	18.000	17.500	17.700	17.700	61,060
2025-10-16	18.150	18.150	17.650	17.800	17.800	82,001
2025-10-15	18.200	18.200	17.700	17.850	17.850	145,585
2025-10-14	17.900	18.400	17.700	17.900	17.900	142,031
2025-10-13	17.800	17.850	17.100	17.750	17.750	125,112
2025-10-09	18.500	18.500	18.050	18.200	18.200	110,058
2025-10-08	17.950	18.750	17.950	18.400	18.400	207,026
2025-10-07	18.100	18.100	17.550	17.850	17.850	164,004
2025-10-03	17.900	18.100	17.900	18.000	18.000	89,010
2025-10-02	18.200	18.300	18.050	18.150	18.150	135,180
2025-10-01	18.200	18.200	18.100	18.200	18.200	75,000
2025-09-30	17.850	18.350	17.550	18.300	18.300	212,246
2025-09-29	18.500	18.500	18.500	18.500	18.500	0
2025-09-26	19.000	19.000	18.250	18.500	18.500	205,000
2025-09-25	18.500	19.300	18.500	18.750	18.750	228,701
2025-09-24	19.000	19.000	18.500	18.700	18.700	119,000
2025-09-23	19.250	19.250	18.600	18.850	18.850	109,122
2025-09-22	19.200	19.300	18.800	19.000	19.000	69,014
2025-09-19	18.950	19.200	18.950	19.100	19.100	105,129
2025-09-18	19.000	19.300	18.800	18.950	18.950	99,000
2025-09-17	19.000	19.200	18.750	18.800	18.800	62,003
2025-09-16	18.350	19.000	18.350	19.000	19.000	149,090
2025-09-15	18.800	18.800	18.300	18.550	18.550	61,002
2025-09-12	18.500	18.700	18.400	18.550	18.550	45,003
2025-09-11	18.850	18.850	18.400	18.500	18.500	157,001
2025-09-10	18.700	18.950	18.600	18.850	18.850	68,010
2025-09-09	19.450	19.450	18.700	18.950	18.950	196,082
2025-09-08	18.800	19.500	18.600	19.450	19.450	204,205
2025-09-05	18.650	18.800	18.500	18.750	18.750	98,029
2025-09-04	18.800	19.100	18.400	18.650	18.650	125,061
2025-09-03	18.750	18.950	18.700	18.800	18.800	95,400
2025-09-02	19.100	19.100	18.550	18.650	18.650	196,195
2025-09-01	19.750	19.750	18.650	19.100	19.100	259,730
2025-08-29	20.000	20.000	19.100	19.450	19.450	325,001
2025-08-28	20.100	20.100	19.700	19.750	19.750	366,059
2025-08-27	20.150	20.150	19.700	19.950	19.950	277,105
2025-08-26	20.050	20.650	19.800	20.100	20.100	594,186
2025-08-25	19.700	20.450	19.500	20.000	20.000	734,014
2025-08-22	18.700	19.450	18.700	19.250	19.250	854,101
2025-08-21	17.800	18.250	17.800	18.100	18.100	194,001
2025-08-20	17.800	18.150	17.550	18.000	18.000	219,000
2025-08-19	17.750	18.300	17.650	18.000	18.000	535,022
2025-08-18	18.150	18.400	17.100	17.350	17.350	1,193,164
2025-08-15	19.300	19.350	18.150	18.200	18.200	855,196
2025-08-14	19.850	20.000	19.200	19.500	19.500	305,704
2025-08-13	20.100	20.200	19.650	19.650	19.650	333,131
2025-08-12	20.050	20.250	19.600	20.250	20.250	369,654
2025-08-11	20.500	20.550	19.200	20.000	20.000	1,518,377
2025-08-08	17.950	19.850	17.850	19.850	19.850	825,246
2025-08-07	18.150	18.150	17.850	18.050	18.050	137,388
2025-08-06	18.400	18.400	17.950	18.000	18.000	145,411
2025-08-05	18.450	18.550	18.050	18.300	18.300	256,877
2025-08-04	17.150	17.900	17.150	17.900	17.900	329,100
2025-08-01	16.800	16.800	16.800	16.800	16.800	0
2025-07-31	16.850	16.850	16.600	16.800	16.800	92,411
2025-07-30	16.750	16.800	16.550	16.800	16.800	150,088

← NewerPage 5 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.