Gourmet Master Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	152.50	155.00	152.00	155.00	152.48	1,399,087
2023-02-06	148.00	154.00	148.00	152.50	150.02	1,795,688
2023-02-03	150.50	151.00	147.00	147.50	145.11	892,943
2023-02-02	155.00	155.00	148.50	149.50	147.07	1,587,921
2023-02-01	152.50	159.00	151.50	153.50	151.01	3,525,487
2023-01-31	148.50	152.00	148.50	150.50	148.06	1,352,880
2023-01-30	144.50	150.00	144.00	148.50	146.09	1,506,707
2023-01-17	144.00	145.50	143.00	144.50	142.15	715,814
2023-01-16	147.50	148.50	143.00	144.00	141.66	1,029,622
2023-01-13	147.50	148.50	145.00	146.50	144.12	2,069,779
2023-01-12	141.50	147.00	141.00	147.00	144.61	2,740,580
2023-01-11	142.50	144.50	140.00	141.50	139.20	1,264,719
2023-01-10	142.50	145.50	140.50	141.00	138.71	1,188,993
2023-01-09	140.50	144.00	136.50	143.50	141.17	2,889,178
2023-01-06	139.00	142.00	137.50	139.00	136.74	1,875,221
2023-01-05	146.00	147.00	139.00	140.00	137.73	3,497,388
2023-01-04	145.00	148.00	142.00	146.00	143.63	3,147,315
2023-01-03	149.50	149.50	142.00	146.00	143.63	3,167,992
2022-12-30	147.00	152.00	145.50	151.50	149.04	3,627,742
2022-12-29	152.50	152.50	140.00	145.00	142.65	5,353,371
2022-12-28	147.50	157.00	146.50	154.00	151.50	7,268,530
2022-12-27	145.50	149.50	144.00	145.50	143.14	3,979,528
2022-12-26	139.50	142.50	137.50	142.00	139.69	1,061,212
2022-12-23	138.00	139.50	135.00	139.00	136.74	443,176
2022-12-22	141.00	142.00	137.00	138.00	135.76	575,705
2022-12-21	139.00	140.00	136.50	139.00	136.74	550,505
2022-12-20	140.00	142.00	136.00	136.50	134.28	897,102
2022-12-19	137.50	141.50	137.00	139.50	137.24	500,439
2022-12-16	141.00	141.50	137.50	138.00	135.76	1,215,726
2022-12-15	144.00	144.50	141.50	143.00	140.68	965,384
2022-12-14	139.50	143.50	139.50	143.50	141.17	1,238,003
2022-12-13	144.00	146.00	140.00	140.50	138.22	2,363,512
2022-12-12	139.50	144.00	138.00	141.50	139.20	2,203,857
2022-12-09	142.00	143.50	138.00	139.50	137.24	3,163,767
2022-12-08	134.00	140.00	131.50	140.00	137.73	2,750,035
2022-12-07	137.00	137.50	133.00	136.00	133.79	2,987,271
2022-12-06	137.00	140.50	136.00	137.50	135.27	4,354,726
2022-12-05	134.00	139.00	133.00	136.50	134.28	4,376,247
2022-12-02	129.50	135.00	129.00	132.00	129.86	4,097,666
2022-12-01	125.00	131.00	123.50	129.00	126.91	5,363,945
2022-11-30	117.00	125.50	115.50	122.00	120.02	4,085,681
2022-11-29	112.50	116.00	111.50	116.00	114.12	1,263,204
2022-11-28	110.00	113.00	109.50	112.00	110.18	822,557
2022-11-25	114.50	115.00	111.00	111.00	109.20	606,136
2022-11-24	115.00	115.00	113.00	113.50	111.66	297,487
2022-11-23	114.50	115.50	112.50	113.50	111.66	540,298
2022-11-22	114.50	117.00	114.50	114.50	112.64	649,707
2022-11-21	116.50	117.00	114.50	114.50	112.64	521,751
2022-11-18	114.50	117.00	114.50	115.00	113.13	1,126,728
2022-11-17	116.50	118.00	114.00	115.50	113.63	1,897,986
2022-11-16	109.50	115.00	108.00	113.50	111.66	3,076,513
2022-11-15	110.50	111.00	108.50	109.50	107.72	655,207
2022-11-14	105.50	113.00	104.50	110.00	108.21	2,985,163
2022-11-11	105.00	106.50	101.50	104.00	102.31	1,191,358
2022-11-10	104.50	106.50	103.50	104.00	102.31	554,770
2022-11-09	105.00	105.00	103.50	104.50	102.80	479,228
2022-11-08	104.50	105.50	102.50	104.50	102.80	669,459
2022-11-07	100.00	105.00	99.400	103.50	101.82	1,030,345
2022-11-04	97.200	99.900	96.800	99.500	97.885	780,654
2022-11-03	97.500	97.700	96.800	97.000	95.425	299,596

← NewerPage 16 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.