Gourmet Master Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	98.100	99.400	98.100	98.400	96.803	154,300
2022-11-01	98.100	98.300	97.200	97.500	95.917	282,084
2022-10-31	97.700	98.500	97.000	98.100	96.508	423,173
2022-10-28	98.700	99.900	97.000	97.000	95.425	358,507
2022-10-27	96.500	98.800	96.500	98.800	97.196	562,444
2022-10-26	98.000	98.000	96.100	96.200	94.638	533,501
2022-10-25	98.400	99.300	96.200	98.000	96.409	443,464
2022-10-24	98.500	100.50	97.100	97.700	96.114	582,884
2022-10-21	101.50	102.50	97.400	97.400	95.819	1,574,990
2022-10-20	102.00	104.00	100.00	102.50	100.84	775,860
2022-10-19	103.50	104.50	103.00	103.00	101.33	533,909
2022-10-18	103.50	105.00	102.50	104.00	102.31	631,813
2022-10-17	101.50	102.50	98.300	102.00	100.34	858,189
2022-10-14	103.00	104.00	102.00	102.50	100.84	487,645
2022-10-13	104.50	105.50	101.00	101.00	99.360	917,876
2022-10-12	103.00	106.00	102.50	104.50	102.80	948,049
2022-10-11	104.00	104.00	100.50	102.00	100.34	1,225,315
2022-10-07	105.50	109.00	105.50	106.00	104.28	714,775
2022-10-06	108.50	108.50	105.50	105.50	103.79	440,841
2022-10-05	109.50	109.50	106.50	107.00	105.26	641,927
2022-10-04	106.50	108.50	105.50	108.00	106.25	674,795
2022-10-03	104.50	107.50	104.50	105.00	103.30	625,197
2022-09-30	106.00	108.50	104.00	105.50	103.79	1,324,299
2022-09-29	107.00	111.00	106.50	107.50	105.75	1,678,098
2022-09-28	109.00	109.50	104.50	104.50	102.80	1,027,762
2022-09-27	108.50	109.00	104.00	108.00	106.25	1,327,917
2022-09-26	111.50	113.50	107.00	109.00	107.23	1,318,870
2022-09-23	110.00	112.50	108.00	109.50	107.72	1,655,973
2022-09-22	109.00	113.00	107.00	109.00	107.23	2,102,573
2022-09-21	111.50	113.50	109.00	110.00	108.21	1,351,584
2022-09-20	108.00	114.00	107.50	111.50	109.69	2,647,628
2022-09-19	109.50	109.50	106.50	106.50	104.77	464,276
2022-09-16	107.00	109.00	106.50	108.00	106.25	482,157
2022-09-15	108.50	108.50	106.50	107.50	105.75	497,522
2022-09-14	102.50	108.00	102.50	108.00	106.25	848,316
2022-09-13	106.00	107.50	105.00	106.50	104.77	711,560
2022-09-12	102.50	105.50	102.00	105.00	103.30	876,740
2022-09-08	102.00	102.00	100.50	101.50	99.852	191,775
2022-09-07	99.000	102.50	98.300	100.50	98.869	350,883
2022-09-06	100.50	101.00	98.300	99.400	97.786	436,990
2022-09-05	103.00	103.00	100.50	100.50	98.869	401,270
2022-09-02	101.00	104.00	101.00	103.00	101.33	1,065,069
2022-09-01	101.50	102.00	99.900	100.50	98.869	426,513
2022-08-31	100.00	103.00	99.800	101.50	99.852	708,420
2022-08-30	98.300	101.00	98.300	100.00	98.377	478,150
2022-08-29	98.700	99.200	98.100	98.500	96.901	356,686
2022-08-26	98.800	102.00	98.500	100.50	98.869	828,550
2022-08-25	99.100	99.500	97.700	98.300	96.704	427,745
2022-08-24	96.700	99.500	96.700	98.800	97.196	631,210
2022-08-23	96.900	97.700	96.000	97.300	95.721	223,422
2022-08-22	97.000	98.300	96.800	96.900	95.327	384,409
2022-08-19	99.000	99.600	97.900	98.400	96.803	552,473
2022-08-18	96.800	98.800	96.200	98.500	96.901	485,137
2022-08-17	96.700	98.000	95.800	97.700	96.114	616,448
2022-08-16	99.200	99.200	96.800	97.000	95.425	661,940
2022-08-15	99.700	99.700	98.700	99.200	97.590	248,360
2022-08-12	98.900	99.200	98.500	99.200	97.590	282,710
2022-08-11	99.500	99.900	98.500	99.000	97.393	438,307
2022-08-10	99.200	99.500	98.400	98.500	96.901	203,746
2022-08-09	98.500	99.700	98.200	99.700	98.082	222,099

← NewerPage 17 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.