Gourmet Master Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	83.500	86.300	83.000	84.000	84.000	519,762
2026-10-15	81.800	83.300	81.100	82.800	82.800	494,002
2026-10-14	82.400	82.500	81.200	82.000	82.000	203,000
2026-10-13	82.000	83.000	80.000	82.400	82.400	477,036
2026-10-12	80.000	85.500	80.000	85.000	85.000	859,512
2026-10-08	79.800	80.400	79.500	79.800	79.800	183,006
2026-10-07	78.000	80.400	77.700	80.100	80.100	276,018
2026-10-06	76.500	77.900	76.500	77.200	77.200	104,000
2026-10-05	77.500	77.800	76.300	76.300	76.300	173,003
2026-10-02	77.200	78.300	76.500	77.300	77.300	163,000
2026-10-01	77.000	77.800	76.600	77.500	77.500	140,000
2026-09-30	76.700	77.700	76.700	77.400	77.400	127,000
2026-09-29	78.300	78.300	76.600	76.600	76.600	421,055
2026-09-24	78.400	78.800	78.200	78.500	78.500	100,000
2026-09-23	79.900	79.900	78.100	78.400	78.400	117,000
2026-09-22	79.900	79.900	78.500	79.200	79.200	159,050
2026-09-21	78.900	80.100	78.700	79.100	79.100	206,525
2026-09-18	79.500	79.500	78.300	78.700	78.700	280,000
2026-09-17	77.500	79.700	77.500	79.100	79.100	291,300
2026-09-16	77.400	77.700	76.700	77.500	77.500	187,041
2026-09-15	78.000	78.000	76.800	77.600	77.600	168,000
2026-09-14	77.500	78.400	76.300	78.000	78.000	257,025
2026-09-11	78.400	79.000	77.700	77.700	77.700	365,000
2026-09-10	78.100	79.900	78.100	79.300	79.300	147,100
2026-09-09	81.000	81.500	78.600	79.200	79.200	487,019
2026-09-08	83.000	83.000	81.000	81.700	81.700	326,006
2026-09-07	83.800	83.800	81.500	82.400	82.400	248,000
2026-09-04	83.000	83.000	81.500	82.500	82.500	312,010
2026-09-03	83.000	83.500	81.800	82.800	82.800	512,110
2026-09-02	82.600	84.000	82.300	83.500	83.500	568,610
2026-09-01	81.200	83.200	80.800	82.800	82.800	689,200
2026-08-31	76.500	82.300	75.900	82.000	82.000	1,243,485
2026-08-28	77.200	77.800	76.100	77.200	77.200	379,040
2026-08-27	79.900	79.900	77.000	77.200	77.200	775,800
2026-08-26	77.700	80.000	76.700	79.900	79.900	1,415,462
2026-08-25	77.000	80.000	76.700	77.700	77.700	1,300,125
2026-08-24	73.000	78.000	73.000	77.500	77.500	1,848,429
2026-08-21	73.000	73.200	72.500	73.200	73.200	1,625,110
2026-08-20	65.700	67.100	65.200	66.600	66.600	615,028
2026-08-19	63.300	65.300	61.800	65.200	65.200	573,051
2026-08-18	63.500	63.600	62.400	62.500	62.500	226,000
2026-08-17	61.400	64.100	61.400	63.700	63.700	909,208
2026-08-14	61.100	61.200	60.700	61.100	61.100	339,000
2026-08-13	61.900	61.900	61.000	61.100	61.100	362,050
2026-08-12	62.100	62.100	61.000	61.600	61.600	382,000
2026-08-11	62.800	62.800	61.400	62.000	62.000	253,030
2026-08-10	62.500	62.900	61.900	62.900	62.900	106,224
2026-08-07	61.100	62.300	61.100	62.100	62.100	181,000
2026-08-06	61.100	61.600	60.700	61.400	61.400	203,000
2026-08-05	61.600	61.600	60.900	61.200	61.200	126,036
2026-08-04	61.600	61.600	61.000	61.200	61.200	201,030
2026-08-03	63.700	63.700	62.000	62.200	62.200	213,177
2026-07-31	62.200	63.600	62.000	63.200	63.200	441,050
2026-07-30	62.000	62.000	60.900	61.300	61.300	327,003
2026-07-29	62.500	62.500	60.600	61.500	61.500	406,000
2026-07-28	62.000	62.300	61.500	61.900	61.900	187,000
2026-07-27	62.300	62.600	61.900	62.500	62.500	190,022
2026-07-24	62.100	62.300	61.700	62.000	62.000	252,004
2026-07-23	62.800	62.800	61.900	62.100	62.100	372,000
2026-07-22	63.600	64.300	62.900	63.000	63.000	245,000

Page 1 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.