Gourmet Master Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	71.500	71.700	70.800	70.800	70.800	177,010
2025-10-27	73.000	73.100	70.800	71.100	71.100	335,000
2025-10-23	72.400	72.400	71.400	72.400	72.400	129,000
2025-10-22	71.100	72.400	71.100	72.400	72.400	211,050
2025-10-21	71.400	71.700	70.400	70.800	70.800	197,005
2025-10-20	71.000	71.300	70.200	70.300	70.300	168,000
2025-10-17	70.500	71.500	70.400	70.900	70.900	165,005
2025-10-16	70.000	70.600	69.800	70.000	70.000	260,100
2025-10-15	70.900	70.900	69.700	69.700	69.700	458,600
2025-10-14	72.000	72.300	70.600	70.900	70.900	374,000
2025-10-13	72.300	72.300	70.500	71.400	71.400	336,380
2025-10-09	72.000	73.300	72.000	72.600	72.600	411,104
2025-10-08	72.000	72.000	71.100	71.700	71.700	264,000
2025-10-07	72.200	72.200	71.500	71.600	71.600	326,261
2025-10-03	72.500	72.700	71.900	72.200	72.200	235,153
2025-10-02	73.600	73.600	72.400	72.500	72.500	384,459
2025-10-01	73.500	73.800	72.900	73.300	73.300	391,348
2025-09-30	74.200	74.600	73.600	74.000	74.000	145,000
2025-09-29	74.000	74.000	74.000	74.000	74.000	0
2025-09-26	74.600	74.600	73.600	74.000	74.000	283,507
2025-09-25	75.600	75.600	74.400	74.600	74.600	447,733
2025-09-24	75.900	76.300	75.300	75.300	75.300	193,309
2025-09-23	75.800	75.800	75.100	75.600	75.600	317,000
2025-09-22	76.500	76.600	75.700	75.700	75.700	277,112
2025-09-19	76.100	76.100	75.300	76.100	76.100	259,037
2025-09-18	76.200	76.200	75.300	75.400	75.400	390,250
2025-09-17	76.200	76.600	75.300	75.400	75.400	377,790
2025-09-16	76.800	76.800	75.900	76.000	76.000	265,265
2025-09-15	76.400	76.900	76.300	76.300	76.300	187,255
2025-09-12	77.700	77.700	76.300	76.400	76.400	318,658
2025-09-11	78.800	78.800	76.100	76.900	76.900	904,310
2025-09-10	79.300	79.300	78.600	79.000	79.000	367,641
2025-09-09	80.100	80.500	79.200	79.300	79.300	368,000
2025-09-08	80.400	80.500	80.100	80.100	80.100	102,150
2025-09-05	81.100	81.300	80.200	80.300	80.300	280,000
2025-09-04	80.800	81.200	80.500	81.000	81.000	208,000
2025-09-03	80.700	81.100	80.300	80.600	80.600	239,000
2025-09-02	80.400	81.100	80.100	80.300	80.300	190,300
2025-09-01	81.000	81.700	80.300	80.300	80.300	350,389
2025-08-29	81.100	81.800	80.500	81.800	81.800	214,000
2025-08-28	80.700	81.200	80.200	80.800	80.800	209,027
2025-08-27	79.200	81.400	79.200	80.700	80.700	467,057
2025-08-26	79.200	79.800	79.100	79.300	79.300	118,110
2025-08-25	79.400	80.000	79.100	79.300	79.300	161,148
2025-08-22	79.800	80.200	78.900	78.900	78.900	295,161
2025-08-21	80.000	81.400	79.500	80.200	80.200	207,000
2025-08-20	80.100	80.100	78.700	78.700	78.700	299,109
2025-08-19	80.300	80.800	79.800	79.800	79.800	244,300
2025-08-18	80.300	81.200	80.300	80.300	80.300	140,206
2025-08-15	80.300	80.800	80.100	80.800	80.800	136,101
2025-08-14	80.700	80.800	80.100	80.300	80.300	125,114
2025-08-13	80.900	81.600	80.100	80.100	80.100	166,193
2025-08-12	80.700	80.700	80.100	80.100	80.100	118,320
2025-08-11	80.500	80.700	79.900	80.600	80.600	181,129
2025-08-08	80.700	81.600	80.700	81.300	81.300	141,000
2025-08-07	81.300	81.500	80.600	80.600	80.600	195,063
2025-08-06	80.900	81.200	80.700	80.800	80.800	165,014
2025-08-05	81.200	82.100	81.000	81.100	81.100	117,060
2025-08-04	80.300	81.500	79.800	81.000	81.000	146,129
2025-08-01	80.200	81.000	79.600	80.300	80.300	204,321

← NewerPage 5 of 21 · 1,222 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.