Gem Terminal Industry Co Ltd historical data

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

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
2026-09-18	28.900	30.050	28.900	29.750	29.750	214,153
2026-09-17	28.950	29.300	28.900	29.100	29.100	198,212
2026-09-16	28.800	29.200	28.800	28.950	28.950	133,041
2026-09-15	29.000	29.300	28.350	28.800	28.800	343,004
2026-09-14	30.050	30.050	29.100	29.450	29.450	242,000
2026-09-11	30.500	30.650	29.800	30.050	30.050	504,910
2026-09-10	33.650	33.650	30.400	30.900	30.900	1,171,568
2026-09-09	28.200	30.900	28.200	30.900	30.900	846,845
2026-09-08	28.650	28.650	28.100	28.100	28.100	154,058
2026-09-07	28.650	28.650	28.100	28.450	28.450	175,483
2026-09-04	28.500	28.500	28.150	28.500	28.500	120,060
2026-09-03	28.450	29.000	28.200	28.250	28.250	207,035
2026-09-02	28.800	28.950	28.000	28.450	28.450	263,001
2026-09-01	28.650	29.100	28.650	29.100	29.100	282,007
2026-08-31	28.850	28.850	28.000	28.350	28.350	404,001
2026-08-28	29.300	29.400	28.550	28.850	28.850	245,100
2026-08-27	29.350	29.800	29.200	29.400	29.400	279,016
2026-08-26	29.050	29.300	28.700	29.200	29.200	155,001
2026-08-25	28.900	28.900	28.000	28.450	28.450	221,015
2026-08-24	29.000	29.100	28.650	28.900	28.900	252,000
2026-08-21	29.000	29.000	28.600	28.800	28.800	113,020
2026-08-20	29.400	29.400	28.400	28.550	28.550	126,075
2026-08-19	28.000	28.800	27.950	28.400	28.400	281,150
2026-08-18	28.600	29.250	28.450	28.650	28.650	267,205
2026-08-17	29.650	29.650	28.700	29.050	29.050	437,001
2026-08-14	30.400	30.400	29.500	29.700	29.700	367,001
2026-08-13	30.850	31.150	30.000	30.400	30.400	542,379
2026-08-12	31.600	31.600	30.450	30.800	30.800	667,480
2026-08-11	31.000	32.100	30.850	31.350	31.350	304,338
2026-08-10	30.850	31.800	30.600	31.800	31.800	491,082
2026-08-07	30.000	30.950	30.000	30.250	30.250	383,160
2026-08-06	31.450	31.550	30.400	31.050	31.050	344,001
2026-08-05	30.550	31.700	30.550	31.650	31.650	398,060
2026-08-04	30.150	31.500	29.900	30.500	30.500	352,055
2026-08-03	30.450	30.950	30.050	30.400	30.400	293,153
2026-07-31	29.750	30.500	29.500	30.300	30.300	386,052
2026-07-30	28.150	29.650	27.900	28.250	28.250	388,032
2026-07-29	29.950	29.950	27.000	29.000	29.000	962,036
2026-07-28	30.650	30.750	29.500	29.900	29.900	796,004
2026-07-27	32.100	32.100	30.600	31.200	31.200	284,100
2026-07-24	31.100	31.750	30.800	31.250	31.250	242,001

Page 1 of 3 · 126 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.