Gourmet Master Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	64.100	64.400	63.700	64.000	64.000	181,000
2026-07-20	64.300	64.900	63.600	63.900	63.900	237,000
2026-07-17	65.300	65.400	63.000	63.000	63.000	382,023
2026-07-16	65.400	65.900	64.700	65.300	65.300	111,009
2026-07-15	65.200	65.400	64.200	65.400	65.400	148,040
2026-07-14	66.400	66.400	63.600	65.000	65.000	294,000
2026-07-13	66.200	66.800	65.100	65.200	65.200	410,029
2026-07-10	66.900	66.900	66.900	66.900	66.900	0
2026-07-09	66.800	67.000	66.400	66.900	66.900	118,000
2026-07-08	68.100	68.100	66.400	66.600	66.600	180,013
2026-07-07	67.500	68.400	67.200	67.900	67.900	145,160
2026-07-06	68.000	68.600	67.500	67.500	67.500	178,112
2026-07-03	66.500	68.300	66.500	67.400	67.400	123,144
2026-07-02	67.300	67.800	66.900	67.400	67.400	122,020
2026-07-01	67.200	67.200	66.700	67.000	67.000	99,011
2026-06-30	68.500	68.500	66.000	66.800	66.800	521,072
2026-06-29	68.100	69.500	67.600	68.100	68.100	314,020
2026-06-26	68.500	68.500	67.500	68.200	68.200	334,000
2026-06-25	67.600	69.100	67.100	68.500	68.500	401,035
2026-06-24	65.100	67.400	65.000	67.100	67.100	233,020
2026-06-23	66.000	66.300	65.200	65.300	65.300	387,025
2026-06-22	66.600	66.700	65.800	66.100	66.100	324,115
2026-06-18	67.000	68.300	66.600	66.900	66.900	312,000
2026-06-17	67.200	67.500	66.400	67.000	67.000	217,053
2026-06-16	68.400	68.700	67.100	67.800	67.800	228,050
2026-06-15	67.800	68.300	67.300	68.000	68.000	364,020
2026-06-12	68.300	69.300	67.100	67.600	67.600	696,000
2026-06-11	66.000	69.600	65.100	68.300	68.300	1,318,034
2026-06-10	62.900	64.400	62.400	64.000	64.000	399,065
2026-06-09	62.300	64.200	62.300	63.000	63.000	210,326
2026-06-08	62.500	63.500	61.600	63.000	63.000	299,000
2026-06-05	64.200	64.300	63.500	63.900	63.900	259,000
2026-06-04	63.800	64.300	63.100	64.200	64.200	440,000
2026-06-03	63.600	63.900	62.700	63.600	63.600	283,131
2026-06-02	62.100	63.000	62.100	62.800	62.800	293,500
2026-06-01	61.200	62.400	60.900	62.100	62.100	372,600
2026-05-29	60.600	61.600	60.200	61.200	61.200	430,076
2026-05-28	60.300	60.800	59.700	60.500	60.500	596,508
2026-05-27	61.100	61.100	59.900	60.200	60.200	478,200
2026-05-26	61.700	61.700	60.600	60.800	60.800	539,003
2026-05-25	63.000	63.000	61.700	61.900	61.900	756,104
2026-05-22	63.200	63.300	62.500	62.800	62.800	401,312
2026-05-21	63.700	63.700	62.700	63.000	63.000	363,000
2026-05-20	63.100	64.300	62.800	63.100	63.100	308,000
2026-05-19	62.800	63.500	62.800	63.000	63.000	135,000
2026-05-18	64.200	64.200	62.400	62.600	62.600	549,042
2026-05-15	65.600	66.000	63.900	64.200	64.200	551,000
2026-05-14	66.400	66.800	65.100	65.100	65.100	416,050
2026-05-13	68.300	69.700	66.200	66.500	66.500	696,700
2026-05-12	68.000	68.000	66.800	67.000	67.000	219,000
2026-05-11	67.200	68.500	66.600	68.000	68.000	385,000
2026-05-08	66.400	67.100	65.600	66.800	66.800	272,000
2026-05-07	66.100	66.400	65.300	66.300	66.300	173,400
2026-05-06	67.700	67.900	65.900	66.500	66.500	336,000
2026-05-05	64.200	67.300	64.100	66.600	66.600	407,102
2026-05-04	64.200	64.200	63.500	64.100	64.100	151,016
2026-04-30	63.500	64.400	63.500	63.500	63.500	211,000
2026-04-29	63.900	63.900	62.800	63.300	63.300	170,051
2026-04-28	63.500	63.500	61.600	63.500	63.500	494,033
2026-04-27	63.900	63.900	62.900	63.500	63.500	301,000

← NewerPage 2 of 3 · 125 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.