Gourmet Master Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	91.900	92.200	91.600	91.800	91.800	383,552
2024-05-03	92.300	92.300	91.100	91.200	91.200	296,326
2024-05-02	90.900	92.300	90.700	92.200	92.200	400,688
2024-04-30	91.700	91.800	90.900	90.900	90.900	246,267
2024-04-29	90.000	91.700	90.000	91.700	91.700	880,188
2024-04-26	89.200	89.400	88.800	89.300	89.300	255,601
2024-04-25	89.700	90.400	89.000	89.200	89.200	378,542
2024-04-24	89.700	90.100	88.800	89.700	89.700	268,817
2024-04-23	88.500	89.600	88.500	89.200	89.200	250,651
2024-04-22	87.500	88.600	87.200	88.600	88.600	347,643
2024-04-19	89.000	89.000	86.300	87.200	87.200	791,078
2024-04-18	88.500	89.100	88.000	89.000	89.000	353,018
2024-04-17	88.500	89.000	88.200	88.700	88.700	308,708
2024-04-16	90.000	90.700	87.900	88.100	88.100	1,102,414
2024-04-15	90.600	91.100	90.200	90.300	90.300	267,139
2024-04-12	91.600	91.600	90.500	90.600	90.600	358,296
2024-04-11	90.300	91.600	90.300	91.300	91.300	433,828
2024-04-10	90.300	91.000	90.200	90.200	90.200	182,217
2024-04-09	89.700	90.800	89.700	90.100	90.100	316,106
2024-04-08	91.500	91.500	89.700	89.700	89.700	517,419
2024-04-03	91.800	92.300	91.200	91.200	91.200	362,558
2024-04-02	92.800	93.000	91.700	91.800	91.800	301,166
2024-04-01	92.300	93.400	92.200	92.800	92.800	279,326
2024-03-29	93.000	93.100	92.000	92.300	92.300	210,504
2024-03-28	92.400	93.800	92.100	92.300	92.300	542,821
2024-03-27	91.100	92.400	91.100	92.300	92.300	235,965
2024-03-26	91.700	92.300	90.700	91.000	91.000	339,684
2024-03-25	92.700	93.400	91.600	91.600	91.600	538,914
2024-03-22	92.500	93.200	92.000	92.700	92.700	341,012
2024-03-21	92.500	93.300	91.900	92.500	92.500	912,776
2024-03-20	90.300	92.600	90.000	92.000	92.000	838,066
2024-03-19	91.000	91.500	90.500	90.600	90.600	698,801
2024-03-18	88.400	91.900	87.700	91.200	91.200	1,544,933
2024-03-15	89.200	89.200	88.000	88.600	88.600	844,461
2024-03-14	89.800	90.900	88.500	89.200	89.200	1,014,792
2024-03-13	90.100	90.200	88.700	89.500	89.500	704,767
2024-03-12	88.700	90.600	88.700	89.900	89.900	1,316,268
2024-03-11	87.200	88.800	87.200	88.500	88.500	658,809
2024-03-08	87.800	88.200	87.100	87.200	87.200	570,905
2024-03-07	87.500	88.200	87.100	87.900	87.900	715,442
2024-03-06	88.100	88.600	87.100	87.700	87.700	953,456
2024-03-05	88.600	89.200	87.800	88.000	88.000	623,246
2024-03-04	88.800	89.000	88.200	88.600	88.600	392,851
2024-03-01	89.100	89.600	88.700	89.100	89.100	396,947
2024-02-29	88.200	88.900	87.600	88.600	88.600	667,772
2024-02-27	89.700	89.700	87.900	88.200	88.200	1,185,577
2024-02-26	90.000	90.700	89.600	89.700	89.700	684,118
2024-02-23	90.100	90.700	89.600	90.000	90.000	409,541
2024-02-22	90.700	91.000	89.900	90.100	90.100	699,770
2024-02-21	90.000	90.900	89.400	90.700	90.700	1,074,074
2024-02-20	90.100	90.400	89.500	89.900	89.900	979,346
2024-02-19	89.500	91.900	89.500	90.300	90.300	1,188,596
2024-02-16	92.500	92.700	87.000	90.800	90.800	2,345,222
2024-02-15	95.500	95.500	94.000	94.200	94.200	807,226
2024-02-05	95.500	96.100	95.000	95.700	95.700	449,268
2024-02-02	96.500	96.500	95.300	95.600	95.600	513,654
2024-02-01	95.800	96.200	95.600	96.100	96.100	212,820
2024-01-31	96.900	96.900	95.300	95.800	95.800	306,830
2024-01-30	97.700	97.700	96.500	96.500	96.500	519,964
2024-01-29	97.300	98.200	97.300	97.800	97.800	472,651

← NewerPage 11 of 21 · 1,220 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.