Gourmet Master Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2025-02-03	103.50	105.00	102.00	105.00	105.00	1,008,827
2025-01-22	105.00	105.50	103.50	104.00	104.00	1,403,450
2025-01-21	98.200	104.00	98.200	103.50	103.50	2,102,924
2025-01-20	100.00	100.50	97.000	98.100	98.100	547,939
2025-01-17	97.800	99.000	96.400	98.800	98.800	751,826
2025-01-16	96.500	96.500	95.400	95.400	95.400	178,596
2025-01-15	96.200	96.300	95.100	95.800	95.800	206,072
2025-01-14	92.700	95.900	92.700	95.600	95.600	375,840
2025-01-13	91.100	92.700	90.800	92.500	92.500	533,982
2025-01-10	90.200	91.300	90.200	91.100	91.100	265,722
2025-01-09	92.200	93.000	90.400	90.700	90.700	510,729
2025-01-08	95.000	95.000	92.800	92.800	92.800	496,286
2025-01-07	98.400	98.900	94.500	95.500	95.500	827,742
2025-01-06	97.500	98.600	97.200	98.400	98.400	297,593
2025-01-03	96.800	97.900	96.500	97.100	97.100	275,564
2025-01-02	96.400	97.800	96.300	96.500	96.500	288,985
2024-12-31	97.000	97.500	96.100	96.800	96.800	228,745
2024-12-30	96.300	97.500	96.300	97.200	97.200	172,987
2024-12-27	97.900	98.100	96.200	96.800	96.800	450,815
2024-12-26	98.100	98.900	97.400	97.900	97.900	132,078
2024-12-25	98.200	98.200	97.300	98.100	98.100	136,439
2024-12-24	99.500	100.00	97.400	97.800	97.800	388,697
2024-12-23	97.100	100.00	97.100	99.400	99.400	642,263
2024-12-20	99.800	99.800	96.900	97.000	97.000	628,560
2024-12-19	99.800	100.50	98.000	98.800	98.800	577,703
2024-12-18	100.50	101.00	99.500	100.00	100.00	401,077
2024-12-17	100.50	100.50	99.400	100.50	100.50	658,640
2024-12-16	98.500	101.50	98.000	99.600	99.600	1,463,379
2024-12-13	97.600	99.800	97.500	98.300	98.300	623,962
2024-12-12	99.000	99.000	97.200	98.200	98.200	459,352
2024-12-11	98.500	99.200	97.000	97.700	97.700	822,662
2024-12-10	95.900	99.500	95.000	98.500	98.500	1,383,197
2024-12-09	94.300	95.800	93.700	95.200	95.200	351,230
2024-12-06	95.600	95.600	93.900	94.100	94.100	210,034
2024-12-05	95.100	95.900	94.700	94.800	94.800	220,683
2024-12-04	96.200	96.200	94.900	95.200	95.200	308,810
2024-12-03	95.400	96.100	95.100	95.900	95.900	335,132
2024-12-02	96.200	96.600	95.100	95.100	95.100	353,137
2024-11-29	92.800	95.800	92.800	95.700	95.700	274,282
2024-11-28	95.600	96.000	92.600	93.700	93.700	513,942
2024-11-27	96.500	97.200	95.300	95.600	95.600	484,282
2024-11-26	96.500	96.500	95.200	96.300	96.300	462,082
2024-11-25	94.800	96.500	94.200	95.800	95.800	1,000,306
2024-11-22	94.000	94.200	93.100	94.100	94.100	213,571
2024-11-21	94.300	94.300	92.700	93.500	93.500	533,377
2024-11-20	95.000	95.000	93.600	94.600	94.600	466,196
2024-11-19	94.000	95.000	93.400	94.900	94.900	792,216
2024-11-18	92.200	94.700	92.200	93.700	93.700	1,087,240
2024-11-15	90.100	93.000	89.600	92.100	92.100	784,409
2024-11-14	90.600	90.900	89.100	89.200	89.200	406,942
2024-11-13	89.700	91.100	89.700	90.500	90.500	461,697
2024-11-12	91.200	91.400	88.400	89.500	89.500	662,114
2024-11-11	91.800	92.000	90.500	91.800	91.800	242,420
2024-11-08	93.800	93.900	91.400	91.700	91.700	470,781
2024-11-07	93.000	94.000	92.400	93.500	93.500	450,543
2024-11-06	91.600	93.400	91.400	92.800	92.800	944,979
2024-11-05	90.800	92.200	90.100	91.500	91.500	718,920

← NewerPage 8 of 21 · 1,215 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.