Gem Terminal Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 22.200 | 23.150 | 22.200 | 22.600 | 22.600 | 206,000 |
| 2025-02-03 | 22.550 | 22.700 | 21.700 | 22.100 | 22.100 | 154,049 |
| 2025-01-22 | 22.000 | 23.600 | 21.950 | 22.700 | 22.700 | 827,000 |
| 2025-01-21 | 21.750 | 21.900 | 21.600 | 21.650 | 21.650 | 45,535 |
| 2025-01-20 | 21.550 | 21.950 | 21.450 | 21.850 | 21.850 | 82,000 |
| 2025-01-17 | 21.850 | 21.850 | 21.600 | 21.750 | 21.750 | 43,000 |
| 2025-01-16 | 22.000 | 22.000 | 21.650 | 21.650 | 21.650 | 74,023 |
| 2025-01-15 | 21.600 | 21.850 | 21.500 | 21.650 | 21.650 | 52,001 |
| 2025-01-14 | 21.850 | 21.850 | 21.300 | 21.600 | 21.600 | 127,002 |
| 2025-01-13 | 21.500 | 22.100 | 21.200 | 21.700 | 21.700 | 657,028 |
| 2025-01-10 | 22.000 | 22.250 | 21.700 | 22.000 | 22.000 | 153,001 |
| 2025-01-09 | 22.250 | 22.250 | 21.200 | 22.000 | 22.000 | 266,077 |
| 2025-01-08 | 22.000 | 22.200 | 21.550 | 22.000 | 22.000 | 139,001 |
| 2025-01-07 | 22.700 | 22.700 | 22.000 | 22.000 | 22.000 | 174,004 |
| 2025-01-06 | 22.000 | 22.600 | 21.800 | 22.500 | 22.500 | 181,024 |
| 2025-01-03 | 23.150 | 23.200 | 21.600 | 21.800 | 21.800 | 766,000 |
| 2025-01-02 | 23.000 | 23.400 | 23.000 | 23.000 | 23.000 | 168,097 |
| 2024-12-31 | 23.100 | 23.550 | 23.100 | 23.200 | 23.200 | 144,133 |
| 2024-12-30 | 23.450 | 23.950 | 23.300 | 23.600 | 23.600 | 64,150 |
| 2024-12-27 | 24.300 | 24.300 | 23.650 | 23.800 | 23.800 | 139,075 |
| 2024-12-26 | 24.500 | 24.700 | 24.050 | 24.200 | 24.200 | 85,085 |
| 2024-12-25 | 23.500 | 24.600 | 23.500 | 24.400 | 24.400 | 189,020 |
| 2024-12-24 | 23.100 | 23.650 | 23.000 | 23.650 | 23.650 | 188,057 |
| 2024-12-23 | 23.200 | 23.650 | 23.050 | 23.100 | 23.100 | 201,820 |
| 2024-12-20 | 23.100 | 23.500 | 23.100 | 23.150 | 23.150 | 189,100 |
| 2024-12-19 | 23.200 | 23.550 | 23.100 | 23.450 | 23.450 | 192,001 |
| 2024-12-18 | 23.900 | 24.000 | 23.450 | 23.850 | 23.850 | 98,028 |
| 2024-12-17 | 24.000 | 24.200 | 23.950 | 24.050 | 24.050 | 189,023 |
| 2024-12-16 | 24.400 | 24.650 | 23.950 | 24.050 | 24.050 | 228,005 |
| 2024-12-13 | 24.800 | 25.500 | 24.400 | 24.800 | 24.800 | 310,090 |
| 2024-12-12 | 25.350 | 25.600 | 24.900 | 25.000 | 25.000 | 306,057 |
| 2024-12-11 | 26.000 | 26.750 | 25.400 | 25.400 | 25.400 | 437,250 |
| 2024-12-10 | 26.250 | 26.750 | 25.800 | 26.400 | 26.400 | 587,112 |
| 2024-12-09 | 25.300 | 26.250 | 25.300 | 26.100 | 26.100 | 378,571 |
| 2024-12-06 | 26.000 | 26.450 | 25.300 | 25.500 | 25.500 | 628,117 |
| 2024-12-05 | 26.000 | 26.450 | 25.900 | 26.350 | 26.350 | 348,001 |
| 2024-12-04 | 25.650 | 26.000 | 25.600 | 25.950 | 25.950 | 198,000 |
| 2024-12-03 | 25.300 | 26.200 | 25.300 | 25.900 | 25.900 | 375,126 |
| 2024-12-02 | 25.350 | 25.700 | 25.200 | 25.400 | 25.400 | 290,009 |
| 2024-11-29 | 25.300 | 25.950 | 24.850 | 25.550 | 25.550 | 292,001 |
| 2024-11-28 | 26.350 | 26.350 | 24.950 | 25.550 | 25.550 | 346,050 |
| 2024-11-27 | 25.900 | 25.950 | 25.350 | 25.900 | 25.900 | 441,001 |
| 2024-11-26 | 27.250 | 27.600 | 25.900 | 25.900 | 25.900 | 1,763,199 |
| 2024-11-25 | 25.450 | 25.900 | 25.200 | 25.850 | 25.850 | 425,067 |
| 2024-11-22 | 24.650 | 25.900 | 24.650 | 25.550 | 25.550 | 506,139 |
| 2024-11-21 | 24.000 | 24.750 | 23.900 | 24.750 | 24.750 | 313,035 |
| 2024-11-20 | 24.150 | 24.150 | 24.150 | 24.150 | 24.150 | 1,248,314 |
| 2024-11-19 | 25.650 | 25.650 | 25.650 | 25.650 | 25.650 | 459,260 |
| 2024-11-18 | 23.450 | 23.450 | 23.150 | 23.350 | 23.350 | 90,000 |
| 2024-11-15 | 23.100 | 23.850 | 23.100 | 23.700 | 23.700 | 230,003 |
| 2024-11-14 | 23.500 | 23.950 | 23.100 | 23.250 | 23.250 | 241,000 |
| 2024-11-13 | 23.950 | 23.950 | 23.000 | 23.600 | 23.600 | 651,001 |
| 2024-11-12 | 26.000 | 26.000 | 23.850 | 24.100 | 24.100 | 822,000 |
| 2024-11-11 | 27.000 | 27.000 | 26.300 | 26.350 | 26.350 | 254,756 |
| 2024-11-08 | 28.500 | 28.500 | 27.100 | 27.300 | 27.300 | 318,004 |
| 2024-11-07 | 27.600 | 28.250 | 27.600 | 28.100 | 28.100 | 281,072 |
| 2024-11-06 | 28.000 | 28.000 | 27.100 | 27.200 | 27.200 | 88,000 |
| 2024-11-05 | 27.000 | 27.150 | 26.750 | 27.050 | 27.050 | 114,000 |
| 2024-11-04 | 27.100 | 27.100 | 26.650 | 26.700 | 26.700 | 144,001 |
| 2024-11-01 | 27.900 | 27.900 | 26.900 | 27.400 | 27.400 | 176,016 |
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.