Gourmet Master Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	63.900	63.900	62.900	63.500	63.500	301,000
2026-04-24	65.200	65.300	63.500	63.900	63.900	394,308
2026-04-23	65.900	66.300	64.700	65.300	65.300	475,148
2026-04-22	65.800	66.200	65.700	65.800	65.800	169,416
2026-04-21	66.600	67.000	65.600	65.700	65.700	348,444
2026-04-20	66.600	67.000	65.900	66.600	66.600	389,092
2026-04-17	67.900	68.400	66.300	66.600	66.600	348,017
2026-04-16	66.700	67.500	66.400	67.300	67.300	293,055
2026-04-15	68.400	68.400	66.600	67.000	67.000	293,000
2026-04-14	67.900	70.300	67.600	67.900	67.900	708,019
2026-04-13	67.400	67.600	66.700	67.200	67.200	180,000
2026-04-10	68.300	69.500	66.300	67.300	67.300	704,000
2026-04-09	69.500	69.500	68.100	68.300	68.300	166,031
2026-04-08	69.500	69.500	68.700	69.500	69.500	124,100
2026-04-07	69.800	69.800	68.400	69.000	69.000	104,011
2026-04-02	70.000	70.000	69.000	69.200	69.200	110,010
2026-04-01	74.700	74.700	69.300	70.000	70.000	434,100
2026-03-31	68.100	68.800	67.500	68.100	68.100	235,005
2026-03-30	68.700	69.000	68.200	68.600	68.600	137,000
2026-03-27	68.800	69.800	68.600	69.500	69.500	147,000
2026-03-26	70.700	70.700	69.100	69.300	69.300	184,200
2026-03-25	71.800	71.800	69.700	70.400	70.400	154,000
2026-03-24	70.800	70.900	69.800	70.300	70.300	167,000
2026-03-23	69.300	70.300	68.700	69.500	69.500	253,000
2026-03-20	70.900	72.000	70.500	70.500	70.500	481,051
2026-03-19	69.700	71.300	69.700	70.800	70.800	279,010
2026-03-18	71.300	71.300	70.000	70.500	70.500	331,000
2026-03-17	72.000	73.200	71.000	71.200	71.200	508,000
2026-03-16	74.000	74.000	72.700	72.700	72.700	319,015
2026-03-13	73.500	75.800	73.200	73.400	73.400	615,157
2026-03-12	75.000	76.000	73.700	74.800	74.800	655,720
2026-03-11	73.000	76.400	72.500	74.800	74.800	1,233,558
2026-03-10	69.800	72.500	69.800	72.200	72.200	660,281
2026-03-09	67.000	69.200	66.600	69.200	69.200	581,581
2026-03-06	68.000	69.300	67.200	69.300	69.300	255,129
2026-03-05	67.100	69.100	67.100	68.000	68.000	445,000
2026-03-04	67.600	67.600	66.500	66.600	66.600	407,300
2026-03-03	70.800	70.800	68.200	68.600	68.600	433,181
2026-03-02	71.100	71.500	69.700	70.800	70.800	458,450
2026-02-26	72.100	72.300	70.700	71.600	71.600	620,060
2026-02-25	72.500	72.500	71.500	72.000	72.000	494,312
2026-02-24	74.700	74.800	72.300	72.600	72.600	491,341
2026-02-23	75.900	75.900	72.700	74.600	74.600	433,090
2026-02-11	75.300	75.400	73.400	74.300	74.300	599,070
2026-02-10	75.900	76.300	75.700	76.000	76.000	109,000
2026-02-09	76.100	76.200	75.200	75.800	75.800	217,253
2026-02-06	76.500	76.600	75.200	76.100	76.100	345,000
2026-02-05	76.100	77.600	76.100	76.500	76.500	395,000
2026-02-04	76.100	77.900	75.400	76.100	76.100	486,000
2026-02-03	76.500	78.200	75.500	76.100	76.100	500,000
2026-02-02	75.000	76.900	74.200	76.500	76.500	388,281
2026-01-30	74.500	75.300	73.500	75.000	75.000	294,300
2026-01-29	74.800	75.300	73.500	74.500	74.500	367,041
2026-01-28	75.200	75.800	74.700	75.500	75.500	221,011
2026-01-27	76.900	76.900	75.100	75.100	75.100	407,000
2026-01-26	76.500	77.300	74.900	76.700	76.700	626,150
2026-01-23	76.600	77.100	74.800	74.900	74.900	430,004
2026-01-22	76.300	76.900	75.400	76.600	76.600	508,000
2026-01-21	76.400	77.200	74.800	76.000	76.000	508,021
2026-01-20	75.400	76.900	75.000	76.500	76.500	325,375

← NewerPage 3 of 21 · 1,217 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.