Gourmet Master Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	96.800	98.000	96.400	97.300	97.300	655,061
2024-01-25	97.200	97.200	96.500	96.700	96.700	241,118
2024-01-24	97.000	97.900	96.900	97.200	97.200	652,189
2024-01-23	95.900	96.800	95.900	96.700	96.700	260,376
2024-01-22	96.400	97.800	95.600	95.800	95.800	672,818
2024-01-19	96.100	96.400	94.400	96.400	96.400	481,352
2024-01-18	95.700	96.100	93.800	94.200	94.200	1,037,975
2024-01-17	96.400	96.800	95.500	95.600	95.600	1,459,665
2024-01-16	98.100	98.100	96.800	96.900	96.900	1,450,885
2024-01-15	99.400	99.400	98.300	98.300	98.300	813,777
2024-01-12	98.500	99.700	98.500	99.400	99.400	351,721
2024-01-11	98.500	99.200	98.500	98.800	98.800	403,504
2024-01-10	100.00	100.00	98.300	98.300	98.300	1,284,947
2024-01-09	103.00	103.00	99.700	100.00	100.00	884,097
2024-01-08	101.00	103.00	101.00	102.00	102.00	1,190,514
2024-01-05	100.00	101.50	100.00	101.00	101.00	497,373
2024-01-04	100.00	100.50	99.200	99.500	99.500	742,246
2024-01-03	102.00	102.50	100.00	100.50	100.50	1,027,130
2024-01-02	101.50	103.00	101.00	102.00	102.00	712,097
2023-12-29	100.50	103.00	100.50	101.50	101.50	2,338,949
2023-12-28	99.600	100.50	99.100	100.50	100.50	759,619
2023-12-27	99.600	99.800	99.100	99.300	99.300	340,185
2023-12-26	99.300	99.500	98.800	99.200	99.200	280,168
2023-12-25	98.200	99.700	98.200	99.300	99.300	310,599
2023-12-22	98.900	99.100	98.200	98.200	98.200	424,560
2023-12-21	98.600	99.400	98.300	98.900	98.900	495,802
2023-12-20	98.500	99.400	98.100	99.300	99.300	604,739
2023-12-19	99.000	99.000	97.600	98.300	98.300	637,943
2023-12-18	100.50	100.50	99.000	99.000	99.000	970,005
2023-12-15	98.200	100.50	98.200	99.800	99.800	1,119,581
2023-12-14	97.700	99.000	97.700	98.100	98.100	637,759
2023-12-13	98.400	98.400	97.100	97.100	97.100	806,252
2023-12-12	98.500	98.900	98.000	98.000	98.000	490,314
2023-12-11	98.800	98.800	97.100	98.000	98.000	1,087,884
2023-12-08	99.800	99.800	97.600	97.600	97.600	1,077,632
2023-12-07	100.00	100.00	98.600	98.700	98.700	906,752
2023-12-06	99.400	100.50	99.300	99.900	99.900	444,939
2023-12-05	101.00	101.00	98.600	99.000	99.000	1,617,714
2023-12-04	101.50	102.50	101.00	101.00	101.00	357,914
2023-12-01	100.50	102.00	100.00	101.50	101.50	372,483
2023-11-30	101.50	102.00	99.900	100.00	100.00	2,108,174
2023-11-29	102.50	102.50	101.00	101.50	101.50	495,501
2023-11-28	102.00	103.00	101.50	102.50	102.50	375,619
2023-11-27	102.50	103.00	101.50	101.50	101.50	433,670
2023-11-24	104.50	104.50	102.00	102.00	102.00	609,889
2023-11-23	103.50	105.00	102.50	103.50	103.50	730,576
2023-11-22	102.50	104.50	102.50	103.00	103.00	423,336
2023-11-21	102.50	103.00	101.50	102.50	102.50	683,362
2023-11-20	105.50	105.50	102.00	102.50	102.50	1,093,459
2023-11-17	105.00	106.50	104.00	105.00	105.00	1,585,564
2023-11-16	103.00	108.00	103.00	104.50	104.50	2,413,173
2023-11-15	98.900	104.50	98.900	103.50	103.50	1,821,408
2023-11-14	99.700	100.00	97.800	98.300	98.300	1,429,603
2023-11-13	102.00	102.50	99.300	99.500	99.500	929,875
2023-11-10	102.50	106.00	100.00	101.00	101.00	2,186,939
2023-11-09	100.50	102.00	100.00	101.50	101.50	368,861
2023-11-08	102.00	102.50	100.50	100.50	100.50	259,770
2023-11-07	102.50	103.50	101.50	102.00	102.00	350,368
2023-11-06	101.50	103.50	101.50	102.50	102.50	348,283
2023-11-03	102.50	103.50	100.50	101.00	101.00	448,730

← NewerPage 12 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.