Gem Terminal Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	16.900	16.900	16.550	16.700	16.700	112,000
2025-07-28	16.850	17.000	16.650	16.800	16.800	181,000
2025-07-25	17.100	17.100	16.850	17.000	17.000	74,250
2025-07-24	17.050	17.150	16.800	17.000	17.000	127,293
2025-07-23	17.300	17.300	16.950	17.150	17.150	91,000
2025-07-22	17.350	17.400	16.750	16.900	16.900	176,001
2025-07-21	17.300	17.400	17.250	17.400	17.400	63,302
2025-07-18	17.750	17.750	17.300	17.500	17.500	95,439
2025-07-17	17.600	17.850	17.400	17.650	17.650	228,001
2025-07-16	17.250	17.700	17.250	17.600	17.600	213,000
2025-07-15	17.350	17.550	17.300	17.500	17.500	41,209
2025-07-14	17.450	17.550	17.350	17.450	17.450	44,002
2025-07-11	17.400	17.550	17.250	17.450	17.450	67,009
2025-07-10	17.350	17.700	17.350	17.450	17.450	59,243
2025-07-09	17.800	17.950	17.500	17.600	17.600	126,000
2025-07-08	17.950	17.950	17.200	17.450	17.450	86,021
2025-07-07	17.500	17.750	17.350	17.400	17.400	32,001
2025-07-04	17.950	17.950	17.400	17.500	17.500	64,064
2025-07-03	17.750	17.950	17.750	17.950	17.950	74,000
2025-07-02	17.600	17.750	17.600	17.650	17.650	40,428
2025-07-01	17.800	17.950	17.600	17.750	17.750	58,007
2025-06-30	18.150	18.150	17.500	17.500	17.500	118,000
2025-06-27	18.450	18.600	17.650	17.950	17.950	729,284
2025-06-26	18.400	18.450	17.800	18.450	18.450	484,516
2025-06-25	16.800	17.000	16.650	16.800	16.800	44,001
2025-06-24	16.950	17.000	16.650	16.800	16.800	75,084
2025-06-23	16.500	16.500	15.800	16.300	16.300	107,001
2025-06-20	17.050	17.050	16.700	16.900	16.900	72,001
2025-06-19	17.200	17.450	17.050	17.150	17.150	66,001
2025-06-18	17.050	17.600	17.050	17.450	17.450	107,000
2025-06-17	17.450	17.450	17.050	17.450	17.450	55,000
2025-06-16	17.200	17.450	17.150	17.450	17.450	53,017
2025-06-13	17.550	17.650	17.200	17.400	17.400	82,006
2025-06-12	17.700	17.850	17.550	17.750	17.750	71,002
2025-06-11	17.450	17.900	17.450	17.900	17.900	108,001
2025-06-10	17.900	18.150	17.700	17.750	17.750	76,146
2025-06-09	18.150	18.300	17.900	18.100	18.100	81,000
2025-06-06	17.700	18.400	17.450	18.300	18.300	157,007
2025-06-05	18.050	18.050	17.750	17.900	17.900	66,001
2025-06-04	17.450	18.200	17.450	18.100	18.100	118,001
2025-06-03	17.200	17.650	17.200	17.500	17.500	57,001
2025-06-02	17.700	18.050	17.200	17.250	17.250	95,003
2025-05-29	18.150	18.250	17.800	18.100	18.100	129,022
2025-05-28	18.200	18.200	17.650	17.900	17.900	53,050
2025-05-27	18.250	18.250	17.850	18.000	18.000	71,034
2025-05-26	18.250	18.300	17.950	18.200	18.200	181,115
2025-05-23	18.500	18.700	18.300	18.500	18.500	67,150
2025-05-22	18.400	18.750	18.350	18.700	18.700	32,000
2025-05-21	19.000	19.000	18.250	18.800	18.800	165,002
2025-05-20	18.750	18.950	18.450	18.850	18.850	48,040
2025-05-19	18.600	18.800	18.300	18.500	18.500	113,451
2025-05-16	18.950	19.000	18.600	18.800	18.800	122,050
2025-05-15	19.150	19.350	18.800	18.900	18.900	103,110
2025-05-14	18.750	19.100	18.550	19.100	19.100	294,089
2025-05-13	18.700	19.000	18.250	18.250	18.250	253,089
2025-05-12	18.650	18.750	18.350	18.600	18.600	129,152
2025-05-09	18.650	18.650	17.950	18.500	18.500	126,031
2025-05-08	18.000	18.350	18.000	18.300	18.300	71,004
2025-05-07	18.500	18.500	17.750	18.000	18.000	106,112
2025-05-06	17.750	18.300	17.750	18.300	18.300	116,022

← NewerPage 6 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.