Gourmet Master Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	153.00	157.00	151.00	151.50	149.04	1,269,211
2023-05-09	154.50	157.00	152.50	152.50	150.02	684,122
2023-05-08	158.50	161.00	154.00	154.50	151.99	835,606
2023-05-05	156.50	161.00	156.50	158.50	155.93	1,706,970
2023-05-04	158.00	159.00	155.00	158.00	155.44	1,377,309
2023-05-03	155.00	158.00	154.00	156.00	153.47	893,511
2023-05-02	156.00	158.00	154.00	155.00	152.48	878,648
2023-04-28	152.50	156.00	151.50	155.50	152.98	1,289,722
2023-04-27	150.50	151.50	147.00	150.00	147.56	632,710
2023-04-26	153.00	153.00	148.50	150.00	147.56	930,714
2023-04-25	154.50	158.50	149.00	150.50	148.06	2,018,816
2023-04-24	151.00	160.00	151.00	154.50	151.99	1,724,760
2023-04-21	159.50	159.50	152.00	152.00	149.53	1,299,343
2023-04-20	164.00	166.00	155.50	159.50	156.91	3,809,887
2023-04-19	158.00	169.50	157.50	162.50	159.86	7,501,213
2023-04-18	153.50	158.00	152.00	155.50	152.98	2,138,389
2023-04-17	151.00	152.50	150.00	151.00	148.55	1,337,387
2023-04-14	147.00	151.50	147.00	148.50	146.09	1,294,811
2023-04-13	148.00	149.00	145.50	146.50	144.12	1,143,380
2023-04-12	142.00	148.00	142.00	147.50	145.11	2,351,287
2023-04-11	142.00	144.00	140.00	140.50	138.22	1,218,236
2023-04-10	139.00	140.50	138.50	140.00	137.73	624,301
2023-04-07	140.00	142.50	138.50	138.50	136.25	1,497,734
2023-04-06	144.00	144.00	138.50	141.00	138.71	2,052,628
2023-03-31	144.00	145.00	140.50	145.00	142.65	2,956,867
2023-03-30	144.00	146.50	141.50	143.50	141.17	4,003,585
2023-03-29	142.00	146.00	135.50	146.00	143.63	7,570,510
2023-03-28	144.50	146.50	140.00	141.50	139.20	6,949,127
2023-03-27	143.00	147.50	141.50	141.50	139.20	7,809,522
2023-03-24	155.00	158.50	152.50	157.00	154.45	3,732,066
2023-03-23	148.50	149.50	147.00	149.00	146.58	712,654
2023-03-22	147.50	149.50	145.00	148.00	145.60	1,165,919
2023-03-21	148.00	150.00	146.00	146.00	143.63	926,742
2023-03-20	148.00	149.00	146.00	146.50	144.12	595,579
2023-03-17	145.00	148.50	143.50	146.50	144.12	1,273,718
2023-03-16	148.00	148.00	142.00	143.50	141.17	1,496,497
2023-03-15	148.50	152.00	147.50	148.00	145.60	1,181,175
2023-03-14	148.00	151.50	146.50	148.50	146.09	2,752,763
2023-03-13	144.50	146.50	140.00	146.50	144.12	1,805,708
2023-03-10	151.50	153.50	143.00	144.50	142.15	2,857,556
2023-03-09	153.50	154.50	149.50	151.50	149.04	1,309,032
2023-03-08	157.50	158.50	150.00	153.00	150.52	2,503,917
2023-03-07	157.50	160.00	155.50	156.50	153.96	1,539,139
2023-03-06	159.00	159.50	156.00	156.50	153.96	1,335,704
2023-03-03	159.50	162.00	157.50	157.50	154.94	1,532,343
2023-03-02	161.50	164.50	158.50	158.50	155.93	1,386,163
2023-03-01	159.50	161.50	155.50	161.50	158.88	2,022,984
2023-02-24	162.00	162.00	157.50	158.00	155.44	1,770,963
2023-02-23	159.50	165.00	159.00	162.00	159.37	2,315,610
2023-02-22	154.50	161.00	153.50	160.50	157.89	3,113,728
2023-02-21	158.50	159.50	152.50	156.50	153.96	2,870,839
2023-02-20	162.00	164.00	157.00	160.00	157.40	2,496,783
2023-02-17	158.50	163.00	157.50	162.50	159.86	2,196,618
2023-02-16	158.50	160.00	155.00	160.00	157.40	3,796,975
2023-02-15	169.00	171.00	157.50	158.50	155.93	12,265,955
2023-02-14	162.00	168.00	161.00	168.00	165.27	6,897,075
2023-02-13	154.50	156.50	152.00	153.00	150.52	1,343,857
2023-02-10	154.00	157.50	152.00	152.00	149.53	1,053,060
2023-02-09	157.00	158.00	154.00	154.50	151.99	1,129,458
2023-02-08	155.50	157.00	153.50	155.00	152.48	976,810

← NewerPage 15 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.