Gourmet Master Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	121.00	121.00	117.00	119.00	119.00	739,798
2023-08-04	120.00	122.00	119.50	121.50	121.50	574,347
2023-08-02	121.50	123.00	119.00	120.00	120.00	869,140
2023-08-01	123.50	124.00	121.00	121.50	121.50	654,009
2023-07-31	121.50	124.50	121.50	123.50	123.50	506,780
2023-07-28	122.50	124.00	121.00	121.00	121.00	486,726
2023-07-27	122.50	126.00	122.50	123.50	123.50	601,950
2023-07-26	122.50	123.50	120.50	121.50	121.50	506,440
2023-07-25	121.00	122.00	119.50	121.50	121.50	810,966
2023-07-24	124.00	124.00	120.50	121.00	121.00	642,986
2023-07-21	125.50	126.50	123.50	124.00	124.00	689,151
2023-07-20	123.50	126.50	123.50	124.50	124.50	760,118
2023-07-19	124.00	126.00	123.50	123.50	123.50	351,148
2023-07-18	129.00	129.50	123.50	124.50	124.50	825,619
2023-07-17	129.00	129.00	124.00	127.00	127.00	839,502
2023-07-14	130.50	132.00	128.50	128.50	128.50	626,479
2023-07-13	129.00	131.00	128.00	130.00	130.00	665,695
2023-07-12	131.50	132.50	126.50	127.50	127.50	2,014,275
2023-07-11	137.00	138.00	132.00	133.00	133.00	1,526,541
2023-07-10	137.50	139.00	136.50	136.50	136.50	340,870
2023-07-07	136.00	138.00	134.00	137.50	137.50	898,034
2023-07-06	139.00	141.50	137.50	137.50	137.50	665,102
2023-07-05	138.50	143.00	138.50	140.00	140.00	993,499
2023-07-04	140.00	140.00	137.00	138.50	138.50	1,152,839
2023-07-03	143.50	143.50	140.00	140.00	140.00	1,097,037
2023-06-30	143.50	143.50	141.50	143.50	143.50	434,752
2023-06-29	144.00	145.00	142.00	143.50	143.50	330,668
2023-06-28	145.00	147.00	143.50	143.50	143.50	530,949
2023-06-27	143.50	145.50	141.00	145.00	145.00	762,273
2023-06-26	147.00	147.50	142.50	143.50	143.50	889,439
2023-06-21	151.50	153.00	147.50	147.50	147.50	1,115,155
2023-06-20	151.00	154.00	151.00	152.00	152.00	319,884
2023-06-19	150.50	152.50	150.00	151.00	151.00	467,953
2023-06-16	151.50	154.00	150.00	150.00	150.00	879,529
2023-06-15	152.00	154.00	150.00	154.00	151.50	756,553
2023-06-14	152.00	154.00	151.00	151.50	149.04	465,162
2023-06-13	153.00	155.00	152.00	152.00	149.53	659,718
2023-06-12	162.50	162.50	152.00	152.00	149.53	1,815,313
2023-06-09	157.00	162.50	157.00	162.00	159.37	2,693,666
2023-06-08	155.00	158.00	154.00	156.00	153.47	1,717,304
2023-06-07	151.50	155.50	151.50	154.50	151.99	1,175,103
2023-06-06	151.00	153.00	150.50	151.50	149.04	691,714
2023-06-05	151.00	152.50	149.50	150.50	148.06	805,067
2023-06-02	149.00	151.00	147.50	150.50	148.06	1,024,267
2023-06-01	148.00	152.50	147.50	148.50	146.09	1,335,133
2023-05-31	147.50	149.00	145.50	149.00	146.58	1,947,554
2023-05-30	153.50	153.50	147.00	147.50	145.11	1,754,233
2023-05-29	156.00	156.50	152.00	152.50	150.02	1,404,119
2023-05-26	160.00	161.50	154.00	154.00	151.50	1,923,707
2023-05-25	163.50	163.50	158.50	160.50	157.89	1,071,054
2023-05-24	162.50	165.00	161.50	164.00	161.34	1,035,501
2023-05-23	161.00	164.50	159.50	162.50	159.86	736,437
2023-05-22	162.50	165.00	161.50	161.50	158.88	653,374
2023-05-19	161.00	166.50	160.50	163.50	160.85	1,707,856
2023-05-18	163.50	163.50	157.00	162.00	159.37	1,837,917
2023-05-17	160.00	163.50	160.00	163.50	160.85	1,444,042
2023-05-16	157.00	161.00	157.00	159.50	156.91	1,147,018
2023-05-15	163.00	163.50	156.00	156.50	153.96	1,407,374
2023-05-12	157.50	163.50	157.00	163.50	160.85	2,668,155
2023-05-11	154.50	161.00	154.00	158.00	155.44	3,198,120

← NewerPage 14 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.