Gourmet Master Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	88.200	91.000	88.200	91.000	85.260	506,105
2022-05-12	89.800	89.800	87.800	87.900	82.355	606,218
2022-05-11	90.900	90.900	89.100	89.900	84.229	391,215
2022-05-10	88.500	90.900	87.600	90.600	84.885	356,288
2022-05-09	92.500	92.500	89.600	89.800	84.135	512,395
2022-05-06	92.500	93.300	92.400	93.000	87.134	169,070
2022-05-05	95.000	95.400	93.700	94.200	88.258	323,645
2022-05-04	93.400	94.600	93.400	93.800	87.883	342,977
2022-05-03	92.500	94.600	92.500	93.000	87.134	543,098
2022-04-29	88.900	92.800	88.900	92.500	86.665	816,777
2022-04-28	89.600	90.200	88.500	88.500	82.917	526,481
2022-04-27	89.800	90.400	89.000	89.600	83.948	622,452
2022-04-26	91.600	92.500	91.400	91.500	85.728	409,644
2022-04-25	93.000	93.000	91.100	91.200	85.447	619,821
2022-04-22	93.900	95.700	93.900	94.400	88.445	666,528
2022-04-21	94.000	94.500	93.100	94.300	88.352	584,988
2022-04-20	94.600	94.700	93.000	93.300	87.415	529,867
2022-04-19	92.700	94.200	92.500	94.200	88.258	552,496
2022-04-18	93.300	93.500	91.700	92.400	86.571	393,601
2022-04-15	92.300	94.000	92.100	93.500	87.602	480,846
2022-04-14	92.400	94.600	92.100	93.300	87.415	1,300,142
2022-04-13	89.100	92.200	88.900	92.000	86.197	877,439
2022-04-12	88.400	89.200	86.900	89.100	83.480	1,224,835
2022-04-11	90.000	90.700	88.900	89.000	83.386	893,044
2022-04-08	91.000	91.000	90.000	90.000	84.323	1,212,246
2022-04-07	93.000	93.200	90.600	90.900	85.166	1,478,637
2022-04-06	92.900	93.100	91.900	93.000	87.134	694,781
2022-04-01	93.000	93.200	92.400	93.100	87.227	419,471
2022-03-31	92.800	94.400	92.800	93.600	87.696	605,680
2022-03-30	93.400	93.800	92.400	92.800	86.946	956,010
2022-03-29	92.500	94.700	92.400	93.300	87.415	2,190,625
2022-03-28	92.000	92.700	91.500	91.900	86.103	1,252,329
2022-03-25	93.700	94.400	92.500	93.300	87.415	1,456,947
2022-03-24	95.800	96.600	93.300	93.400	87.508	2,739,786
2022-03-23	96.500	98.600	95.400	95.700	89.663	3,174,947
2022-03-22	98.000	98.000	95.200	95.800	89.757	1,242,417
2022-03-21	100.00	100.00	98.100	98.300	92.099	1,001,326
2022-03-18	97.000	103.00	97.000	102.00	95.566	910,581
2022-03-17	94.500	98.000	93.700	98.000	91.818	928,533
2022-03-16	94.500	94.500	91.600	92.600	86.759	984,062
2022-03-15	96.100	96.100	93.300	93.300	87.415	1,002,500
2022-03-14	97.800	99.900	95.700	96.000	89.944	956,019
2022-03-11	97.100	98.700	97.000	97.500	91.350	481,817
2022-03-10	97.000	99.400	97.000	97.100	90.975	1,093,523
2022-03-09	97.000	97.700	94.900	95.300	89.289	1,089,680
2022-03-08	96.000	99.000	95.600	96.200	90.132	960,582
2022-03-07	100.00	100.00	95.700	96.900	90.788	1,458,917
2022-03-04	104.00	104.00	101.00	101.00	94.629	1,182,717
2022-03-03	104.50	106.00	104.00	105.00	98.377	878,818
2022-03-02	112.50	113.50	104.00	104.00	97.440	2,780,301
2022-03-01	113.00	114.50	112.50	113.50	106.34	416,415
2022-02-25	113.00	114.50	112.50	113.00	105.87	281,362
2022-02-24	113.00	116.00	112.00	112.50	105.40	683,590
2022-02-23	113.00	114.50	112.50	114.50	107.28	235,532
2022-02-22	115.50	115.50	111.00	112.00	104.94	750,252
2022-02-21	115.00	116.00	114.00	115.50	108.21	407,455
2022-02-18	116.50	117.50	114.00	115.00	107.75	915,427
2022-02-17	113.00	117.50	113.00	116.00	108.68	1,028,798
2022-02-16	114.00	114.00	111.00	112.50	105.40	510,387
2022-02-15	110.00	115.50	110.00	113.00	105.87	1,006,363

← NewerPage 19 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.