Gem Terminal Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	27.900	27.900	26.900	27.400	27.400	176,016
2024-10-30	27.600	27.650	27.300	27.450	27.450	100,002
2024-10-29	28.300	28.300	27.200	27.350	27.350	345,081
2024-10-28	28.400	28.650	28.150	28.400	28.400	303,000
2024-10-25	28.300	28.350	27.900	28.200	28.200	161,058
2024-10-24	28.650	28.650	28.200	28.300	28.300	172,004
2024-10-23	28.800	29.400	28.600	28.750	28.750	191,004
2024-10-22	28.700	29.000	28.500	28.800	28.800	89,304
2024-10-21	28.750	28.950	28.500	28.700	28.700	80,169
2024-10-18	28.850	28.850	28.200	28.650	28.650	179,050
2024-10-17	28.250	28.900	28.250	28.700	28.700	134,000
2024-10-16	28.200	28.350	27.950	28.250	28.250	225,000
2024-10-15	28.950	28.950	28.050	28.200	28.200	208,232
2024-10-14	28.950	28.950	28.250	28.600	28.600	204,010
2024-10-11	28.950	29.100	28.750	28.950	28.950	218,075
2024-10-09	29.450	29.600	28.200	28.350	28.350	254,004
2024-10-08	29.600	29.700	29.050	29.050	29.050	141,062
2024-10-07	29.900	29.900	29.200	29.700	29.700	162,001
2024-10-04	29.000	29.400	28.900	29.000	29.000	124,065
2024-10-01	29.600	29.750	29.000	29.400	29.400	152,000
2024-09-30	29.950	30.100	29.400	29.700	29.700	134,000
2024-09-27	29.950	30.100	29.500	30.100	30.100	380,502
2024-09-26	30.100	30.300	29.350	29.600	29.600	357,002
2024-09-25	30.300	30.300	29.650	30.250	30.250	358,001
2024-09-24	29.700	30.400	29.500	29.550	29.550	294,001
2024-09-23	29.700	30.150	29.500	29.850	29.850	232,001
2024-09-20	29.900	30.000	29.350	29.800	29.800	233,001
2024-09-19	29.500	30.350	29.500	29.700	29.700	750,000
2024-09-18	29.250	29.600	28.850	29.300	29.300	481,000
2024-09-16	28.950	29.100	28.350	28.900	28.900	413,088
2024-09-13	27.950	28.850	27.200	28.500	28.500	387,235
2024-09-12	26.500	27.400	26.400	27.050	27.050	224,000
2024-09-11	26.450	26.800	25.800	25.800	25.800	198,251
2024-09-10	27.150	27.600	26.000	26.300	26.300	377,000
2024-09-09	26.400	27.750	26.250	27.600	27.600	293,000
2024-09-06	26.700	27.400	26.400	27.300	27.300	132,001
2024-09-05	27.100	27.400	26.600	26.800	26.800	142,000
2024-09-04	27.150	27.650	26.650	26.650	26.650	405,101
2024-09-03	28.600	29.000	28.300	28.300	28.300	177,001
2024-09-02	29.100	29.200	28.750	28.900	28.900	204,201
2024-08-30	29.050	29.650	28.600	29.050	29.050	413,000
2024-08-29	28.650	28.650	28.100	28.450	28.450	162,001
2024-08-28	28.200	28.350	28.000	28.300	28.300	192,144
2024-08-27	28.050	28.400	27.900	28.200	28.200	95,000
2024-08-26	28.150	28.500	28.050	28.100	28.100	144,020
2024-08-23	27.700	28.500	27.500	28.350	28.350	176,525
2024-08-22	28.300	28.500	27.850	28.150	28.150	218,193
2024-08-21	27.500	28.050	27.300	28.000	28.000	303,164
2024-08-20	27.350	27.800	27.200	27.800	27.800	240,004
2024-08-19	26.400	27.350	26.350	27.100	27.100	345,161
2024-08-16	26.250	27.100	26.250	26.400	26.400	344,100
2024-08-15	26.500	26.550	25.600	26.100	26.100	245,057
2024-08-14	26.400	26.650	26.050	26.100	26.100	167,002
2024-08-13	26.450	26.500	26.050	26.400	26.400	179,201
2024-08-12	27.000	27.550	26.300	26.400	26.400	312,005
2024-08-09	26.400	27.200	26.400	26.950	26.950	317,030
2024-08-08	25.800	26.850	25.500	26.350	26.350	451,000
2024-08-07	24.100	26.100	24.100	26.100	26.100	957,004
2024-08-06	25.300	25.600	22.800	23.750	23.750	1,886,040
2024-08-05	27.050	27.050	25.300	25.300	25.300	844,108

← NewerPage 9 of 21 · 1,217 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.