Gourmet Master Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	109.50	109.50	108.00	109.50	102.59	296,180
2022-02-11	109.00	112.00	109.00	110.50	103.53	416,141
2022-02-10	110.00	111.00	108.50	110.50	103.53	353,989
2022-02-09	110.50	111.00	108.50	110.00	103.06	396,420
2022-02-08	106.00	111.50	106.00	111.00	104.00	665,510
2022-02-07	105.00	108.00	104.50	107.00	100.25	375,568
2022-01-26	103.50	105.00	103.00	104.50	97.908	156,253
2022-01-25	102.50	104.50	102.50	103.50	96.971	361,419
2022-01-24	104.00	104.50	100.50	104.50	97.908	647,837
2022-01-21	106.50	108.50	105.00	105.00	98.377	719,241
2022-01-20	106.00	108.00	104.50	106.50	99.782	578,707
2022-01-19	105.00	108.00	105.00	107.00	100.25	779,112
2022-01-18	104.50	109.00	104.50	106.00	99.314	756,942
2022-01-17	105.50	105.50	103.50	104.00	97.440	323,993
2022-01-14	107.00	107.00	105.00	106.00	99.314	401,929
2022-01-13	107.00	108.50	105.50	107.00	100.25	548,142
2022-01-12	107.00	107.00	104.00	106.50	99.782	776,077
2022-01-11	107.00	107.50	103.00	106.50	99.782	1,026,013
2022-01-10	109.00	109.00	104.00	106.00	99.314	1,122,703
2022-01-07	114.00	114.00	109.50	110.00	103.06	741,358
2022-01-06	113.50	113.50	112.00	113.00	105.87	223,331
2022-01-05	112.00	115.50	111.50	113.50	106.34	420,354
2022-01-04	112.50	112.50	111.00	111.50	104.47	275,646
2022-01-03	112.50	113.00	112.00	112.50	105.40	248,698
2021-12-30	113.00	113.50	112.00	112.50	105.40	164,283
2021-12-29	112.00	113.50	112.00	113.00	105.87	105,691
2021-12-28	113.00	113.00	112.00	112.50	105.40	162,511
2021-12-27	112.50	113.00	111.50	112.00	104.94	239,078
2021-12-24	114.00	115.00	112.50	113.00	105.87	356,558
2021-12-23	111.00	115.50	111.00	115.00	107.75	744,449
2021-12-22	112.50	113.50	110.50	110.50	103.53	614,908
2021-12-21	111.50	113.00	111.00	112.50	105.40	443,117
2021-12-20	112.00	113.50	111.50	111.50	104.47	218,338
2021-12-17	113.00	113.00	111.50	112.00	104.94	282,055
2021-12-16	114.50	114.50	113.00	113.50	106.34	209,384
2021-12-15	112.50	114.00	111.00	113.50	106.34	618,078
2021-12-14	116.00	116.50	112.00	112.50	105.40	785,491
2021-12-13	117.50	118.50	116.50	116.50	109.15	337,021
2021-12-10	119.00	119.00	117.00	117.50	110.09	234,678
2021-12-09	119.50	120.00	118.50	119.50	111.96	408,638
2021-12-08	120.00	120.50	118.50	119.00	111.49	217,958
2021-12-07	118.50	121.00	118.50	119.00	111.49	323,458
2021-12-06	118.50	118.50	117.50	117.50	110.09	168,156
2021-12-03	118.00	118.50	117.00	118.50	111.03	281,408
2021-12-02	117.00	118.00	115.00	118.00	110.56	428,538
2021-12-01	115.50	117.00	115.00	116.00	108.68	306,841
2021-11-30	118.50	118.50	116.50	118.50	111.03	427,437
2021-11-29	115.00	117.50	114.50	116.50	109.15	653,530
2021-11-26	123.00	123.00	119.00	120.00	112.43	586,166
2021-11-25	124.50	124.50	122.00	122.50	114.77	390,145
2021-11-24	120.50	124.50	120.50	123.50	115.71	616,044
2021-11-23	120.00	122.50	119.00	120.50	112.90	611,407
2021-11-22	122.00	122.00	119.50	120.00	112.43	1,424,865
2021-11-19	124.50	126.00	122.00	122.50	114.77	1,242,371
2021-11-18	123.00	127.50	121.50	126.00	118.05	2,417,294
2021-11-17	124.50	124.50	120.50	122.00	114.30	1,408,992
2021-11-16	126.00	126.00	124.00	124.00	116.18	528,213
2021-11-15	130.00	130.00	125.50	126.00	118.05	860,030
2021-11-12	130.50	130.50	129.00	129.50	121.33	621,161
2021-11-11	133.00	133.00	129.00	130.50	122.27	1,418,467

← NewerPage 20 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.