GTM Holdings Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	24.400	24.750	24.400	24.750	24.066	24,540
2022-08-09	24.550	24.750	24.550	24.650	23.969	46,105
2022-08-08	24.700	24.700	24.350	24.550	23.872	32,469
2022-08-05	24.650	24.900	24.600	24.850	24.163	121,364
2022-08-04	25.200	25.250	24.400	24.650	23.969	342,028
2022-08-03	24.200	24.300	24.200	24.300	23.629	47,310
2022-08-02	24.100	24.300	24.050	24.200	23.531	64,485
2022-08-01	24.500	24.500	24.400	24.450	23.774	10,338
2022-07-29	24.300	24.500	24.300	24.400	23.726	75,709
2022-07-28	24.350	24.750	24.150	24.350	23.677	112,582
2022-07-27	24.300	24.300	24.100	24.300	23.629	31,156
2022-07-26	23.900	24.300	23.900	24.300	23.629	76,360
2022-07-25	23.850	23.950	23.800	23.950	23.288	39,518
2022-07-22	23.800	23.850	23.650	23.800	23.142	35,178
2022-07-21	23.650	23.850	23.600	23.800	23.142	67,200
2022-07-20	23.550	23.800	23.550	23.650	22.997	109,716
2022-07-19	23.550	23.550	23.350	23.500	22.851	8,350
2022-07-18	23.200	23.400	23.200	23.400	22.753	70,492
2022-07-15	23.200	23.350	22.900	23.050	22.413	304,588
2022-07-14	23.300	23.450	23.300	23.300	22.656	33,050
2022-07-13	23.050	23.450	23.050	23.300	22.656	39,710
2022-07-12	23.300	23.300	22.950	23.000	22.364	81,537
2022-07-11	23.700	23.700	23.450	23.550	22.899	38,552
2022-07-08	23.550	23.750	23.500	23.650	22.997	38,592
2022-07-07	23.200	23.550	23.050	23.550	22.899	82,142
2022-07-06	23.650	23.650	23.200	23.250	22.608	87,651
2022-07-05	23.750	23.750	23.300	23.600	22.948	84,459
2022-07-04	23.450	23.700	23.100	23.350	22.705	95,350
2022-07-01	24.150	24.150	23.350	23.350	22.705	290,722
2022-06-30	24.400	24.400	24.050	24.150	23.483	89,836
2022-06-29	24.300	24.550	24.300	24.550	23.872	16,199
2022-06-28	24.500	24.500	24.350	24.450	23.774	58,537
2022-06-27	24.250	24.750	24.250	24.550	23.872	109,056
2022-06-24	24.800	25.050	24.600	24.900	23.337	155,525
2022-06-23	24.750	25.050	24.600	24.750	23.196	124,101
2022-06-22	24.850	24.950	24.500	24.700	23.149	160,487
2022-06-21	24.600	25.200	24.600	25.200	23.618	89,366
2022-06-20	25.050	25.150	24.600	24.600	23.056	245,496
2022-06-17	25.000	25.100	24.950	25.050	23.477	41,835
2022-06-16	25.400	25.400	25.050	25.100	23.524	67,171
2022-06-15	25.200	25.600	25.150	25.150	23.571	89,150
2022-06-14	25.100	25.150	24.900	25.150	23.571	157,109
2022-06-13	25.450	25.450	25.150	25.200	23.618	177,627
2022-06-10	25.650	25.650	25.400	25.500	23.899	195,024
2022-06-09	25.650	25.750	25.650	25.700	24.087	95,122
2022-06-08	25.950	25.950	25.700	25.800	24.180	34,500
2022-06-07	25.650	25.900	25.500	25.750	24.133	78,128
2022-06-06	25.550	25.850	25.450	25.750	24.133	188,157
2022-06-02	25.700	25.950	25.700	25.850	24.227	121,625
2022-06-01	25.850	25.850	25.700	25.800	24.180	88,188
2022-05-31	25.750	25.850	25.650	25.850	24.227	127,550
2022-05-30	25.800	25.900	25.700	25.900	24.274	124,481
2022-05-27	25.900	25.900	25.600	25.700	24.087	98,946
2022-05-26	25.600	25.800	25.500	25.550	23.946	45,011
2022-05-25	25.300	25.550	25.300	25.550	23.946	53,000
2022-05-24	25.500	25.550	25.350	25.400	23.805	90,285
2022-05-23	25.550	25.550	25.450	25.550	23.946	45,000
2022-05-20	25.550	25.600	25.450	25.500	23.899	113,051
2022-05-19	25.000	25.600	25.000	25.550	23.946	107,165
2022-05-18	25.100	25.550	25.100	25.400	23.805	115,040

← NewerPage 18 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-27	0.8000 TWD
2022-06-27	0.9000 TWD
2021-06-29	0.7000 TWD
2020-06-30	1.1000 TWD
2019-07-03	0.5000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.