Gem Terminal Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 31.300 | 32.700 | 31.150 | 31.650 | 31.650 | 369,218 |
| 2026-10-19 | 31.000 | 31.550 | 30.600 | 31.300 | 31.300 | 294,658 |
| 2026-10-16 | 31.400 | 31.850 | 31.250 | 31.850 | 31.850 | 253,169 |
| 2026-10-15 | 31.450 | 31.900 | 30.950 | 31.350 | 31.350 | 351,050 |
| 2026-10-14 | 32.400 | 32.400 | 31.500 | 31.950 | 31.950 | 258,146 |
| 2026-10-13 | 32.100 | 32.950 | 31.450 | 31.950 | 31.950 | 548,107 |
| 2026-10-12 | 32.500 | 33.350 | 31.850 | 32.000 | 32.000 | 1,346,050 |
| 2026-10-08 | 30.400 | 30.500 | 30.000 | 30.400 | 30.400 | 148,203 |
| 2026-10-07 | 30.400 | 30.850 | 30.300 | 30.450 | 30.450 | 188,000 |
| 2026-10-06 | 30.300 | 30.500 | 30.000 | 30.100 | 30.100 | 219,003 |
| 2026-10-05 | 30.800 | 31.100 | 30.300 | 30.500 | 30.500 | 230,002 |
| 2026-10-02 | 30.000 | 30.900 | 30.000 | 30.800 | 30.800 | 247,296 |
| 2026-10-01 | 30.600 | 30.700 | 29.900 | 30.600 | 30.600 | 179,000 |
| 2026-09-30 | 30.100 | 30.600 | 29.950 | 30.550 | 30.550 | 285,920 |
| 2026-09-29 | 29.450 | 29.950 | 29.450 | 29.850 | 29.850 | 173,001 |
| 2026-09-24 | 30.250 | 30.550 | 29.600 | 30.200 | 30.200 | 259,304 |
| 2026-09-23 | 30.200 | 31.300 | 30.100 | 30.800 | 30.800 | 298,074 |
| 2026-09-22 | 30.800 | 30.800 | 30.000 | 30.250 | 30.250 | 237,820 |
| 2026-09-21 | 29.450 | 30.800 | 29.300 | 30.150 | 30.150 | 195,246 |
Page 1 of 1 · 19 trading days
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.