Gourmet Master Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	81.700	82.000	81.200	81.300	81.300	157,312
2025-07-25	82.000	82.600	81.500	81.500	81.500	211,345
2025-07-24	83.000	83.100	82.000	82.100	82.100	128,475
2025-07-23	82.900	83.600	82.900	82.900	82.900	66,700
2025-07-22	83.500	83.600	82.400	82.600	82.600	78,030
2025-07-21	83.700	83.800	83.100	83.600	83.600	47,016
2025-07-18	84.000	84.200	82.600	83.200	83.200	119,000
2025-07-17	82.900	83.800	82.700	83.500	83.500	71,000
2025-07-16	81.900	82.900	81.900	82.200	82.200	87,050
2025-07-15	82.500	83.100	81.800	81.900	81.900	161,050
2025-07-14	83.000	84.000	82.500	82.500	82.500	122,310
2025-07-11	85.600	85.600	83.000	83.200	83.200	158,019
2025-07-10	84.200	85.000	84.200	84.700	84.700	54,011
2025-07-09	84.200	84.700	83.700	84.700	84.700	64,000
2025-07-08	85.000	85.000	83.700	83.700	83.700	52,035
2025-07-07	84.100	85.100	83.700	84.700	84.700	54,000
2025-07-04	85.000	85.000	83.900	84.100	84.100	105,000
2025-07-03	82.400	84.600	82.400	84.600	84.600	160,050
2025-07-02	82.000	82.900	82.000	82.300	82.300	127,119
2025-07-01	82.100	82.700	81.800	82.200	82.200	125,000
2025-06-30	83.400	83.400	81.700	81.700	81.700	143,165
2025-06-27	83.200	83.400	82.700	83.100	83.100	184,000
2025-06-26	82.700	83.800	82.600	83.100	83.100	284,000
2025-06-25	83.200	83.200	82.600	82.600	82.600	197,030
2025-06-24	83.000	83.900	82.300	82.800	82.800	243,252
2025-06-23	82.100	82.800	81.100	82.200	82.200	178,011
2025-06-20	86.200	86.200	85.100	85.100	82.100	511,590
2025-06-19	88.000	88.000	86.600	86.600	83.547	294,140
2025-06-18	88.300	88.700	88.100	88.100	84.994	142,110
2025-06-17	88.100	88.500	87.800	88.500	85.380	182,013
2025-06-16	88.200	88.500	87.000	88.100	84.994	197,098
2025-06-13	89.800	89.800	88.100	88.200	88.200	257,200
2025-06-12	90.000	90.200	89.800	90.000	90.000	105,000
2025-06-11	90.000	91.200	89.600	90.000	90.000	173,000
2025-06-10	89.400	90.400	89.400	89.700	89.700	143,010
2025-06-09	90.300	90.300	88.800	89.100	89.100	120,010
2025-06-06	90.800	90.800	89.600	89.600	89.600	148,404
2025-06-05	89.800	91.500	89.800	90.800	90.800	213,002
2025-06-04	90.500	90.500	89.600	89.600	89.600	151,125
2025-06-03	90.200	90.400	89.100	89.700	89.700	182,072
2025-06-02	92.000	92.000	90.100	90.100	90.100	212,354
2025-05-29	93.200	93.400	91.800	93.000	93.000	277,358
2025-05-28	93.800	93.800	92.300	92.900	92.900	105,032
2025-05-27	94.900	95.600	93.500	93.600	93.600	107,000
2025-05-26	94.000	95.400	94.000	94.900	94.900	219,178
2025-05-23	93.100	94.200	93.100	94.000	94.000	152,002
2025-05-22	93.400	93.700	92.300	92.700	92.700	127,172
2025-05-21	94.100	95.200	93.600	93.600	93.600	205,002
2025-05-20	95.500	96.000	93.600	93.600	93.600	187,864
2025-05-19	92.200	97.000	92.100	95.100	95.100	641,618
2025-05-16	91.000	92.000	91.000	91.600	91.600	111,000
2025-05-15	91.400	91.400	90.900	91.000	91.000	59,020
2025-05-14	92.000	92.100	91.200	91.400	91.400	93,000
2025-05-13	92.400	93.500	91.000	91.500	91.500	199,123
2025-05-12	93.300	93.400	92.100	92.100	92.100	136,000
2025-05-09	91.900	92.600	91.200	92.600	92.600	78,200
2025-05-08	92.100	92.800	91.900	92.000	92.000	40,013
2025-05-07	92.900	92.900	91.700	91.700	91.700	78,060
2025-05-06	92.700	93.100	92.000	92.200	92.200	96,016
2025-05-05	93.000	94.000	92.200	92.700	92.700	142,000

← NewerPage 6 of 21 · 1,219 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.