Gourmet Master Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	91.200	91.200	89.000	89.100	89.100	548,819
2024-10-28	88.100	91.800	88.100	91.200	91.200	968,774
2024-10-25	88.300	89.000	88.000	88.400	88.400	159,530
2024-10-24	89.100	89.100	88.000	88.300	88.300	152,765
2024-10-23	89.000	89.400	88.500	88.800	88.800	194,474
2024-10-22	88.500	89.300	88.400	88.400	88.400	320,403
2024-10-21	88.500	89.400	88.100	88.500	88.500	527,362
2024-10-18	88.300	89.300	87.900	88.300	88.300	407,278
2024-10-17	89.700	90.100	88.400	89.000	89.000	419,182
2024-10-16	88.200	90.100	87.600	90.100	90.100	830,148
2024-10-15	90.000	90.500	88.700	89.100	89.100	680,617
2024-10-14	92.100	92.200	89.500	89.800	89.800	727,411
2024-10-11	93.900	95.500	92.100	92.100	92.100	1,740,025
2024-10-09	91.700	91.700	88.600	89.000	89.000	624,497
2024-10-08	95.400	95.800	91.000	91.000	91.000	1,573,274
2024-10-07	92.900	96.000	91.700	95.000	95.000	2,714,255
2024-10-04	91.400	92.600	89.900	92.200	92.200	959,795
2024-10-01	90.600	91.400	89.500	91.200	91.200	945,966
2024-09-30	91.000	92.000	89.700	90.600	90.600	1,689,516
2024-09-27	85.200	92.200	85.200	89.500	89.500	1,852,466
2024-09-26	85.800	85.800	84.300	84.900	84.900	173,194
2024-09-25	85.600	85.800	84.500	84.900	84.900	218,943
2024-09-24	83.500	84.900	83.200	84.500	84.500	337,305
2024-09-23	83.500	83.700	83.300	83.600	83.600	90,630
2024-09-20	83.400	84.000	83.000	83.300	83.300	287,501
2024-09-19	82.900	83.200	82.200	83.100	83.100	104,703
2024-09-18	83.000	83.500	82.400	82.800	82.800	169,645
2024-09-16	83.100	83.100	81.600	82.200	82.200	163,058
2024-09-13	79.800	82.600	79.700	82.100	82.100	499,022
2024-09-12	78.600	79.400	78.500	79.300	79.300	102,124
2024-09-11	77.000	78.600	77.000	78.300	78.300	113,000
2024-09-10	79.000	79.000	76.400	76.600	76.600	160,829
2024-09-09	76.100	77.800	76.000	77.800	77.800	195,938
2024-09-06	78.100	78.900	77.700	78.300	78.300	90,669
2024-09-05	79.000	79.300	78.300	78.300	78.300	127,206
2024-09-04	80.700	80.700	78.300	78.300	78.300	515,294
2024-09-03	81.600	82.800	81.600	81.900	81.900	188,505
2024-09-02	82.700	82.900	81.800	81.900	81.900	158,621
2024-08-30	81.700	82.700	81.600	82.700	82.700	187,951
2024-08-29	82.000	82.000	81.500	81.700	81.700	188,222
2024-08-28	83.000	83.000	82.000	82.000	82.000	159,546
2024-08-27	82.900	82.900	82.000	82.600	82.600	182,161
2024-08-26	81.000	82.800	80.500	82.300	82.300	509,258
2024-08-23	80.000	80.800	77.700	80.300	80.300	567,909
2024-08-22	81.000	81.700	80.400	81.400	81.400	215,584
2024-08-21	80.300	81.000	80.000	81.000	81.000	140,461
2024-08-20	80.700	80.900	79.900	80.300	80.300	162,106
2024-08-19	80.000	80.700	79.500	80.700	80.700	175,547
2024-08-16	80.000	80.200	79.500	79.500	79.500	194,544
2024-08-15	79.800	79.800	79.000	79.100	79.100	94,170
2024-08-14	80.300	80.300	79.100	79.100	79.100	116,213
2024-08-13	79.900	79.900	78.900	79.300	79.300	144,905
2024-08-12	80.000	80.100	78.800	79.400	79.400	434,166
2024-08-09	79.100	81.100	79.100	80.600	80.600	341,155
2024-08-08	78.000	79.700	77.600	79.000	79.000	239,929
2024-08-07	76.000	79.600	76.000	79.300	79.300	295,921
2024-08-06	77.200	77.800	73.300	75.700	75.700	638,317
2024-08-05	81.300	81.500	75.200	76.200	76.200	1,242,754
2024-08-02	83.000	83.000	81.300	81.400	81.400	472,859
2024-08-01	83.500	83.500	82.500	83.100	83.100	331,620

← NewerPage 9 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.