Gourmet Master Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	75.400	76.800	75.300	75.400	75.400	500,000
2026-01-16	74.800	75.500	73.800	75.400	75.400	521,100
2026-01-15	73.800	74.600	73.600	74.000	74.000	333,010
2026-01-14	73.600	73.600	72.700	73.300	73.300	267,000
2026-01-13	74.800	74.800	72.500	73.100	73.100	629,050
2026-01-12	72.000	74.800	71.300	74.700	74.700	1,537,294
2026-01-09	71.000	71.300	70.000	70.100	70.100	216,192
2026-01-08	69.800	71.400	69.800	70.700	70.700	204,200
2026-01-07	69.900	71.000	69.600	70.200	70.200	264,020
2026-01-06	69.700	70.900	69.600	69.600	69.600	232,020
2026-01-05	70.000	70.000	68.600	69.700	69.700	324,026
2026-01-02	70.800	71.400	69.500	69.800	69.800	350,003
2025-12-31	72.200	72.200	70.800	70.800	70.800	212,120
2025-12-30	71.000	72.200	70.400	71.700	71.700	434,122
2025-12-29	71.100	73.100	71.100	71.700	71.700	620,130
2025-12-26	70.100	70.500	69.400	70.400	70.400	222,005
2025-12-24	71.300	71.600	69.800	70.000	70.000	307,269
2025-12-23	72.400	72.500	71.100	71.200	71.200	351,048
2025-12-22	70.000	72.400	69.800	71.700	71.700	781,069
2025-12-19	68.100	69.400	68.100	69.400	69.400	338,600
2025-12-18	67.200	68.400	66.900	67.900	67.900	305,000
2025-12-17	68.400	69.400	67.000	67.000	67.000	478,010
2025-12-16	68.200	68.900	68.000	68.400	68.400	564,000
2025-12-15	66.100	69.500	66.100	68.800	68.800	403,170
2025-12-12	68.400	68.500	66.700	66.700	66.700	282,000
2025-12-11	67.100	67.200	66.300	66.900	66.900	164,000
2025-12-10	67.400	67.400	66.000	66.700	66.700	167,000
2025-12-09	67.500	68.100	66.500	66.600	66.600	187,100
2025-12-08	67.800	68.900	67.000	67.000	67.000	263,278
2025-12-05	68.100	68.100	66.900	67.800	67.800	247,550
2025-12-04	68.000	68.300	67.600	68.100	68.100	283,001
2025-12-03	67.500	68.400	66.900	68.000	68.000	404,000
2025-12-02	67.500	67.800	65.900	67.400	67.400	639,063
2025-12-01	68.100	68.500	66.600	66.900	66.900	457,004
2025-11-28	69.900	71.300	68.200	68.200	68.200	604,172
2025-11-27	69.200	70.000	68.000	69.900	69.900	562,000
2025-11-26	65.300	69.600	65.200	69.600	69.600	794,981
2025-11-25	64.000	65.700	64.000	65.100	65.100	557,075
2025-11-24	61.700	64.500	61.500	64.000	64.000	2,650,302
2025-11-21	60.300	60.800	59.600	60.800	60.800	601,060
2025-11-20	60.300	60.700	59.500	60.400	60.400	625,100
2025-11-19	60.200	60.900	59.000	60.200	60.200	1,046,203
2025-11-18	61.000	61.200	59.800	60.200	60.200	984,344
2025-11-17	63.800	63.800	60.600	61.300	61.300	993,302
2025-11-14	64.800	64.800	63.200	63.200	63.200	901,220
2025-11-13	67.600	67.600	65.000	65.300	65.300	698,006
2025-11-12	63.900	67.800	63.900	67.300	67.300	910,020
2025-11-11	68.000	68.000	66.500	67.000	67.000	462,086
2025-11-10	69.200	69.400	68.000	68.000	68.000	423,040
2025-11-07	70.000	70.100	69.100	69.300	69.300	179,300
2025-11-06	69.700	70.200	69.000	70.200	70.200	248,200
2025-11-05	70.300	70.300	68.700	69.200	69.200	241,200
2025-11-04	70.300	70.900	69.300	70.000	70.000	330,000
2025-11-03	70.000	70.600	70.000	70.300	70.300	151,000
2025-10-31	70.800	70.800	69.900	69.900	69.900	161,000
2025-10-30	70.900	71.300	70.100	70.100	70.100	185,100
2025-10-29	70.900	71.000	70.000	70.700	70.700	237,100
2025-10-28	71.500	71.700	70.800	70.800	70.800	177,010
2025-10-27	73.000	73.100	70.800	71.100	71.100	335,000
2025-10-23	72.400	72.400	71.400	72.400	72.400	129,000

← NewerPage 4 of 5 · 243 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.