Gem Terminal Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	18.800	18.800	17.450	17.750	17.750	347,213
2025-05-02	18.900	19.000	18.600	18.750	18.750	184,055
2025-04-30	19.300	19.450	18.750	18.800	18.800	251,382
2025-04-29	19.700	19.850	19.050	19.100	19.100	1,387,000
2025-04-28	16.900	18.550	16.900	18.550	18.550	468,020
2025-04-25	16.850	17.000	16.700	16.900	16.900	163,020
2025-04-24	17.050	17.050	16.650	16.750	16.750	313,682
2025-04-23	16.400	17.250	16.400	17.200	17.200	343,056
2025-04-22	16.200	16.300	16.000	16.000	16.000	317,079
2025-04-21	16.800	16.800	15.950	16.100	16.100	172,199
2025-04-18	16.600	16.750	16.450	16.500	16.500	111,015
2025-04-17	16.250	16.700	16.250	16.450	16.450	138,428
2025-04-16	17.000	17.000	16.450	16.800	16.800	262,009
2025-04-15	15.600	17.000	15.600	16.850	16.850	450,060
2025-04-14	16.450	16.450	15.400	15.500	15.500	550,457
2025-04-11	14.550	15.700	14.550	15.600	15.600	582,471
2025-04-10	15.200	16.100	15.200	16.100	16.100	1,227,005
2025-04-09	14.650	14.650	14.650	14.650	14.650	882,312
2025-04-08	16.250	16.250	16.250	16.250	16.250	374,561
2025-04-07	18.050	18.050	18.050	18.050	18.050	45,601
2025-04-02	19.700	20.200	19.600	20.050	20.050	137,174
2025-04-01	19.150	20.100	19.150	19.650	19.650	323,176
2025-03-31	20.150	20.200	18.900	19.100	19.100	926,006
2025-03-28	22.050	22.050	20.550	20.950	20.950	437,811
2025-03-27	21.900	22.100	21.700	21.950	21.950	154,628
2025-03-26	21.900	22.150	21.850	21.900	21.900	111,052
2025-03-25	22.000	22.000	21.500	21.900	21.900	206,505
2025-03-24	21.800	22.050	21.600	21.850	21.850	257,480
2025-03-21	22.100	22.100	21.600	21.750	21.750	114,005
2025-03-20	22.000	22.200	21.800	21.900	21.900	98,461
2025-03-19	21.800	22.050	21.600	22.000	22.000	128,990
2025-03-18	22.750	22.750	21.800	21.800	21.800	204,213
2025-03-17	22.200	22.550	22.200	22.300	22.300	75,060
2025-03-14	22.050	22.350	21.650	22.200	22.200	166,033
2025-03-13	22.500	22.600	21.700	21.700	21.700	285,006
2025-03-12	23.000	23.000	22.300	22.500	22.500	105,134
2025-03-11	23.000	23.000	22.050	22.700	22.700	113,055
2025-03-10	23.300	23.350	22.900	23.050	23.050	240,151
2025-03-07	23.300	23.450	23.200	23.450	23.450	135,128
2025-03-06	23.950	23.950	23.450	23.500	23.500	99,002
2025-03-05	23.600	23.950	23.550	23.950	23.950	47,046
2025-03-04	23.300	23.800	23.150	23.800	23.800	129,031
2025-03-03	23.700	23.700	23.100	23.400	23.400	165,000
2025-02-27	24.600	24.600	23.600	23.650	23.650	339,153
2025-02-26	23.900	24.900	23.850	24.450	24.450	456,476
2025-02-25	24.150	24.150	23.650	23.800	23.800	122,050
2025-02-24	24.250	24.250	24.000	24.150	24.150	79,451
2025-02-21	24.400	24.850	24.000	24.400	24.400	233,921
2025-02-20	24.000	24.350	23.850	24.350	24.350	197,418
2025-02-19	23.750	24.100	23.550	23.950	23.950	173,000
2025-02-18	23.600	23.750	23.450	23.500	23.500	103,090
2025-02-17	23.700	23.800	23.450	23.600	23.600	122,008
2025-02-14	23.650	23.850	23.350	23.600	23.600	113,129
2025-02-13	23.650	23.750	23.400	23.550	23.550	146,605
2025-02-12	23.500	23.800	23.250	23.400	23.400	218,091
2025-02-11	23.850	23.850	23.500	23.600	23.600	173,001
2025-02-10	23.950	24.000	23.350	23.800	23.800	310,201
2025-02-07	23.050	24.300	23.050	24.100	24.100	359,000
2025-02-06	22.900	23.100	22.700	23.050	23.050	124,000
2025-02-05	23.000	23.100	22.600	22.850	22.850	99,001

← NewerPage 7 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.