Gourmet Master Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-31	83.000	83.000	82.000	82.900	82.900	121,606
2024-07-30	83.700	83.700	81.600	83.000	83.000	318,774
2024-07-29	83.700	84.200	82.600	82.600	82.600	411,897
2024-07-26	83.200	83.200	82.300	82.900	82.900	212,551
2024-07-23	82.800	83.400	82.000	83.400	83.400	247,475
2024-07-22	84.500	84.500	81.500	82.000	82.000	888,192
2024-07-19	87.100	87.100	85.000	85.100	85.100	643,146
2024-07-18	85.500	87.000	85.500	87.000	87.000	563,342
2024-07-17	86.500	86.600	85.600	85.700	85.700	290,989
2024-07-16	85.300	86.200	85.300	86.200	86.200	237,966
2024-07-15	86.000	86.100	85.300	85.300	85.300	203,628
2024-07-12	85.100	86.200	85.100	85.800	85.800	215,053
2024-07-11	85.500	85.500	85.000	85.300	85.300	307,522
2024-07-10	85.500	85.900	85.200	85.200	85.200	258,563
2024-07-09	85.600	85.900	85.100	85.100	85.100	377,830
2024-07-08	87.000	87.000	85.600	85.600	85.600	518,415
2024-07-05	86.100	86.500	85.800	86.500	86.500	812,805
2024-07-04	85.500	86.100	85.100	86.100	86.100	281,156
2024-07-03	85.300	85.400	85.000	85.100	85.100	399,317
2024-07-02	86.000	86.100	85.200	85.200	85.200	551,289
2024-07-01	86.300	86.300	85.800	85.900	85.900	340,041
2024-06-28	86.500	86.500	85.200	86.100	86.100	532,713
2024-06-27	87.000	87.000	86.300	86.500	86.500	531,514
2024-06-26	87.600	87.800	86.800	87.000	87.000	564,308
2024-06-25	88.000	88.200	86.700	87.200	87.200	482,617
2024-06-24	88.100	88.100	87.400	87.500	87.500	321,633
2024-06-21	88.000	88.400	87.800	88.000	88.000	329,896
2024-06-20	88.100	88.200	87.300	87.900	87.900	393,542
2024-06-19	88.800	88.800	87.600	87.700	87.700	745,002
2024-06-18	89.200	89.200	88.200	88.300	88.300	798,080
2024-06-17	91.200	91.900	90.600	91.700	91.700	745,460
2024-06-14	91.000	91.000	90.200	90.500	90.500	346,698
2024-06-13	90.400	90.400	90.000	90.100	90.100	1,468,222
2024-06-12	90.700	91.900	90.200	90.300	90.300	498,985
2024-06-11	92.200	92.200	90.400	90.500	90.500	837,410
2024-06-07	90.900	92.400	90.800	91.800	91.800	746,112
2024-06-06	91.500	91.500	90.800	90.900	90.900	261,836
2024-06-05	91.500	91.500	90.900	91.200	91.200	160,319
2024-06-04	91.300	91.300	90.600	91.000	91.000	282,831
2024-06-03	90.800	91.300	90.800	90.800	90.800	193,528
2024-05-31	91.000	91.500	90.700	90.800	90.800	266,709
2024-05-30	91.100	91.500	90.700	90.800	90.800	250,774
2024-05-29	92.500	92.500	91.000	91.000	91.000	412,025
2024-05-28	90.200	92.200	90.200	92.200	92.200	589,351
2024-05-27	90.500	90.700	90.000	90.400	90.400	228,491
2024-05-24	89.800	90.400	89.500	90.300	90.300	314,958
2024-05-23	90.600	90.800	90.000	90.000	90.000	618,002
2024-05-22	91.700	91.700	90.700	90.900	90.900	175,944
2024-05-21	91.700	91.700	90.200	91.200	91.200	810,066
2024-05-20	92.100	92.700	91.500	91.500	91.500	389,905
2024-05-17	93.000	93.100	92.000	92.100	92.100	292,631
2024-05-16	93.100	93.100	92.400	92.800	92.800	294,171
2024-05-15	92.800	93.200	92.200	92.400	92.400	493,208
2024-05-14	93.100	93.500	92.300	92.500	92.500	429,220
2024-05-13	92.000	93.600	91.800	93.400	93.400	889,848
2024-05-10	90.900	91.900	90.000	91.800	91.800	575,442
2024-05-09	90.900	91.500	90.500	90.600	90.600	163,124
2024-05-08	91.300	91.500	90.700	90.800	90.800	293,916
2024-05-07	91.600	92.200	91.000	91.300	91.300	206,869
2024-05-06	91.900	92.200	91.600	91.800	91.800	383,552

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-16	2.5000 TWD
2022-06-20	5.0000 TWD
2021-07-27	4.0000 TWD
2020-06-22	3.0000 TWD
2019-07-02	5.0000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.