Gourmet Master Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	92.300	94.000	92.300	92.800	92.800	136,100
2025-04-30	93.100	93.700	91.900	91.900	91.900	144,391
2025-04-29	90.900	93.900	90.700	93.600	93.600	224,533
2025-04-28	90.500	91.000	90.500	90.600	90.600	34,138
2025-04-25	91.000	91.600	90.500	90.500	90.500	83,052
2025-04-24	90.600	91.600	89.900	91.000	91.000	113,846
2025-04-23	90.000	91.100	90.000	90.100	90.100	186,713
2025-04-22	90.200	90.900	89.300	89.300	89.300	71,933
2025-04-21	91.000	91.400	90.400	90.400	90.400	99,501
2025-04-18	90.700	92.000	90.700	91.800	91.800	97,770
2025-04-17	90.600	92.000	90.500	91.300	91.300	106,828
2025-04-16	90.200	92.500	90.200	91.600	91.600	107,230
2025-04-15	89.900	93.100	89.900	92.200	92.200	288,856
2025-04-14	90.100	91.900	89.600	90.600	90.600	345,522
2025-04-11	88.200	91.200	86.200	91.000	91.000	285,262
2025-04-10	91.000	92.100	89.100	92.000	92.000	583,179
2025-04-09	86.000	87.600	81.900	83.800	83.800	832,075
2025-04-08	79.300	86.300	78.200	85.000	85.000	1,046,891
2025-04-07	84.800	84.800	84.800	84.800	84.800	233,091
2025-04-02	94.200	94.800	93.300	94.200	94.200	187,479
2025-04-01	91.000	95.000	91.000	94.400	94.400	358,010
2025-03-31	92.800	92.800	90.500	91.000	91.000	418,592
2025-03-28	95.200	95.200	92.600	93.400	93.400	330,928
2025-03-27	95.900	95.900	95.000	95.800	95.800	105,452
2025-03-26	96.000	97.000	95.900	96.300	96.300	100,557
2025-03-25	96.500	96.500	95.500	96.000	96.000	209,929
2025-03-24	97.000	97.000	96.000	96.500	96.500	93,172
2025-03-21	96.400	97.100	96.400	96.900	96.900	78,622
2025-03-20	96.800	97.300	96.300	96.300	96.300	228,018
2025-03-19	97.600	97.600	96.100	96.700	96.700	240,070
2025-03-18	96.800	97.900	96.800	97.600	97.600	168,762
2025-03-17	96.000	98.600	95.800	96.800	96.800	421,046
2025-03-14	95.500	97.000	94.400	95.700	95.700	364,383
2025-03-13	103.00	103.00	94.600	95.000	95.000	1,299,285
2025-03-12	101.00	102.00	100.00	101.50	101.50	177,454
2025-03-11	101.00	101.00	98.600	101.00	101.00	572,455
2025-03-10	103.50	104.50	103.00	103.50	103.50	252,964
2025-03-07	104.00	104.50	103.00	103.00	103.00	161,735
2025-03-06	104.00	106.50	104.00	105.00	105.00	496,927
2025-03-05	104.00	107.00	104.00	105.00	105.00	698,587
2025-03-04	102.00	105.00	100.50	105.00	105.00	827,609
2025-03-03	101.50	102.50	100.00	102.50	102.50	415,182
2025-02-27	101.00	103.00	101.00	101.50	101.50	506,926
2025-02-26	101.50	102.00	101.00	101.50	101.50	138,784
2025-02-25	101.00	102.50	101.00	102.00	102.00	248,697
2025-02-24	102.00	103.00	101.50	102.00	102.00	142,694
2025-02-21	104.00	104.00	102.00	102.50	102.50	264,046
2025-02-20	103.00	104.00	102.50	103.50	103.50	358,999
2025-02-19	103.00	103.00	102.00	103.00	103.00	344,109
2025-02-18	101.00	104.00	100.00	103.50	103.50	683,240
2025-02-17	101.00	101.50	98.900	101.00	101.00	276,519
2025-02-14	102.00	102.00	99.700	99.800	99.800	323,799
2025-02-13	100.00	103.00	100.00	102.00	102.00	709,443
2025-02-12	99.800	100.50	99.500	99.700	99.700	323,542
2025-02-11	104.00	104.00	99.000	99.000	99.000	1,161,016
2025-02-10	103.50	104.50	101.50	104.00	104.00	385,404
2025-02-07	102.50	103.50	101.00	103.50	103.50	320,810
2025-02-06	105.50	105.50	102.50	102.50	102.50	465,345
2025-02-05	104.50	105.50	103.50	105.00	105.00	608,381
2025-02-04	105.50	105.50	103.50	104.50	104.50	628,813

← NewerPage 7 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.