Gourmet Master Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	100.00	100.00	98.100	98.500	96.901	546,745
2022-08-05	98.800	101.50	98.800	101.50	99.852	522,252
2022-08-04	97.600	98.800	95.700	98.800	97.196	687,140
2022-08-03	101.50	102.00	97.500	97.800	96.212	1,410,215
2022-08-02	101.00	102.50	100.00	102.00	100.34	634,773
2022-08-01	104.00	104.00	102.00	102.00	100.34	488,612
2022-07-29	104.00	105.50	104.00	105.50	103.79	257,807
2022-07-28	104.50	105.00	103.50	104.00	102.31	388,855
2022-07-27	106.50	108.00	101.50	105.00	103.30	1,628,048
2022-07-26	110.50	111.00	106.00	106.50	104.77	877,241
2022-07-25	107.00	109.50	105.50	108.50	106.74	503,645
2022-07-22	108.50	112.00	107.00	107.00	105.26	1,662,125
2022-07-21	106.50	107.50	105.00	106.50	104.77	397,315
2022-07-20	106.50	108.00	105.50	106.50	104.77	653,830
2022-07-19	104.50	107.00	104.00	105.50	103.79	765,582
2022-07-18	102.00	107.00	102.00	106.50	104.77	1,640,247
2022-07-15	106.50	106.50	101.00	101.50	99.852	1,278,437
2022-07-14	107.00	107.00	105.50	106.00	104.28	363,229
2022-07-13	106.50	108.50	105.00	107.00	105.26	780,894
2022-07-12	107.50	107.50	101.50	104.00	102.31	1,994,211
2022-07-11	109.00	110.00	108.00	108.50	106.74	1,072,966
2022-07-08	114.50	114.50	111.00	111.00	109.20	1,243,285
2022-07-07	113.00	114.50	108.00	114.50	112.64	1,616,038
2022-07-06	115.00	115.00	111.00	111.50	109.69	1,645,596
2022-07-05	111.50	115.50	111.50	114.50	112.64	2,558,696
2022-07-04	107.00	112.00	107.00	111.50	109.69	1,595,763
2022-07-01	109.00	110.00	105.00	108.50	106.74	2,138,677
2022-06-30	110.50	112.00	108.50	110.50	108.71	1,662,961
2022-06-29	109.00	112.00	107.00	111.00	109.20	1,532,254
2022-06-28	114.00	114.00	109.00	109.50	107.72	2,017,954
2022-06-27	114.00	115.50	109.00	115.00	113.13	2,897,784
2022-06-24	108.00	113.50	107.00	112.00	110.18	4,342,342
2022-06-23	106.50	107.00	104.50	106.00	104.28	2,060,762
2022-06-22	104.00	108.00	103.00	105.00	103.30	3,811,637
2022-06-21	96.300	101.00	96.300	101.00	99.360	601,148
2022-06-20	101.50	102.00	95.900	95.900	94.343	1,740,136
2022-06-17	102.00	106.00	102.00	105.00	98.377	1,495,096
2022-06-16	104.50	107.50	103.00	103.50	96.971	1,805,905
2022-06-15	103.50	103.50	102.00	102.00	95.566	504,526
2022-06-14	101.50	102.50	98.700	102.00	95.566	1,149,527
2022-06-13	102.00	105.50	101.00	101.50	95.097	1,168,936
2022-06-10	103.00	103.50	102.00	103.00	96.503	569,398
2022-06-09	105.00	105.50	103.50	103.50	96.971	696,594
2022-06-08	104.50	106.00	103.50	104.50	97.908	1,182,001
2022-06-07	104.00	104.00	102.00	103.00	96.503	1,281,779
2022-06-06	102.00	105.00	100.00	103.50	96.971	1,877,166
2022-06-02	100.50	102.00	99.500	99.900	93.598	1,659,106
2022-06-01	96.000	101.50	95.500	98.500	92.287	2,529,193
2022-05-31	95.000	95.700	94.100	95.500	89.476	649,331
2022-05-30	92.200	95.100	92.200	94.700	88.726	977,450
2022-05-27	92.800	92.900	91.700	91.800	86.009	296,943
2022-05-26	91.600	93.000	91.100	91.400	85.635	438,690
2022-05-25	90.100	91.000	89.500	90.900	85.166	291,306
2022-05-24	91.400	91.500	89.600	90.000	84.323	212,628
2022-05-23	91.000	91.500	90.500	90.900	85.166	200,533
2022-05-20	89.600	91.500	89.400	90.800	85.072	419,695
2022-05-19	89.700	89.700	88.300	89.200	83.573	462,984
2022-05-18	89.600	91.600	89.600	90.500	84.791	470,860
2022-05-17	90.300	90.500	89.000	89.200	83.573	473,311
2022-05-16	91.300	91.900	89.500	89.900	84.229	278,648

← NewerPage 18 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.