Gourmet Master Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	101.00	102.00	99.300	101.00	101.00	459,309
2023-11-01	97.900	101.00	97.600	99.800	99.800	597,190
2023-10-31	97.500	99.600	97.100	97.200	97.200	527,719
2023-10-30	98.600	99.500	96.600	96.800	96.800	391,893
2023-10-27	96.000	99.400	96.000	98.300	98.300	510,262
2023-10-26	97.500	97.500	95.400	95.400	95.400	900,246
2023-10-25	97.700	98.900	97.700	98.000	98.000	527,830
2023-10-24	99.500	100.00	97.200	97.300	97.300	620,596
2023-10-23	98.600	100.50	98.600	99.000	99.000	325,834
2023-10-20	100.00	100.00	98.100	98.900	98.900	293,551
2023-10-19	100.00	101.00	99.000	99.700	99.700	347,236
2023-10-18	100.50	100.50	99.200	100.00	100.00	496,889
2023-10-17	102.00	102.00	100.00	100.00	100.00	346,187
2023-10-16	102.00	103.00	101.00	101.50	101.50	382,561
2023-10-13	103.00	104.00	102.00	102.00	102.00	414,078
2023-10-12	103.50	104.00	102.00	103.50	103.50	214,771
2023-10-11	105.00	105.00	102.00	102.50	102.50	526,231
2023-10-06	106.50	106.50	104.00	104.00	104.00	456,392
2023-10-05	105.00	106.50	104.50	105.00	105.00	415,403
2023-10-04	106.50	107.00	104.00	104.50	104.50	425,717
2023-10-03	109.00	109.00	106.50	106.50	106.50	330,322
2023-10-02	106.00	109.00	106.00	108.50	108.50	380,953
2023-09-28	106.00	108.00	105.50	105.50	105.50	596,162
2023-09-27	105.50	107.00	104.50	105.50	105.50	499,307
2023-09-26	109.50	110.00	106.00	106.00	106.00	614,557
2023-09-25	110.00	111.00	108.50	109.00	109.00	273,462
2023-09-22	109.00	110.00	107.50	108.50	108.50	371,116
2023-09-21	112.00	112.00	108.50	108.50	108.50	827,930
2023-09-20	111.50	114.00	111.50	112.00	112.00	499,324
2023-09-19	114.00	114.50	111.50	111.50	111.50	682,587
2023-09-18	110.50	115.50	110.50	113.50	113.50	582,691
2023-09-15	112.50	113.00	110.50	110.50	110.50	432,867
2023-09-14	112.00	113.50	112.00	112.00	112.00	288,586
2023-09-13	112.50	114.00	111.50	112.00	112.00	355,025
2023-09-12	111.50	112.50	110.50	111.50	111.50	373,202
2023-09-11	113.50	113.50	110.00	110.00	110.00	434,091
2023-09-08	112.50	114.00	112.00	113.50	113.50	369,008
2023-09-07	111.50	112.50	111.00	112.50	112.50	377,497
2023-09-06	112.50	114.00	112.50	112.50	112.50	380,643
2023-09-05	112.50	114.50	112.50	112.50	112.50	350,333
2023-09-04	117.00	118.00	114.50	114.50	114.50	878,256
2023-09-01	114.50	115.50	113.50	114.50	114.50	312,811
2023-08-31	113.50	114.00	112.00	113.00	113.00	381,687
2023-08-30	113.50	114.50	112.00	114.00	114.00	469,698
2023-08-29	110.00	113.50	110.00	112.50	112.50	881,482
2023-08-28	121.50	124.50	107.00	111.50	111.50	6,636,275
2023-08-25	109.50	117.00	109.50	117.00	117.00	1,538,205
2023-08-24	108.00	108.00	105.50	106.50	106.50	661,430
2023-08-23	108.00	109.50	107.50	108.00	108.00	295,741
2023-08-22	109.00	109.50	106.00	107.50	107.50	946,390
2023-08-21	111.50	111.50	107.50	108.00	108.00	866,069
2023-08-18	110.50	112.50	110.50	111.00	111.00	382,285
2023-08-17	113.00	113.50	110.00	111.00	111.00	756,692
2023-08-16	112.50	112.50	109.50	111.50	111.50	986,625
2023-08-15	114.00	114.50	110.50	113.00	113.00	720,763
2023-08-14	117.50	117.50	111.50	112.00	112.00	1,231,300
2023-08-11	117.00	119.00	116.00	118.50	118.50	505,088
2023-08-10	118.50	118.50	115.50	116.50	116.50	616,188
2023-08-09	117.00	119.00	117.00	118.50	118.50	963,581
2023-08-08	118.50	119.00	117.00	117.50	117.50	584,307

← NewerPage 13 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.