GTM Holdings Corporation (1437.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2024 | 36.85 | 36.85 | 36.30 | 36.75 | 36.75 | 167,061 |
| 17 May 2024 | 36.25 | 36.90 | 35.80 | 36.50 | 36.50 | 270,076 |
| 16 May 2024 | 36.70 | 36.70 | 35.90 | 36.00 | 36.00 | 325,205 |
| 15 May 2024 | 36.05 | 36.75 | 36.05 | 36.25 | 36.25 | 476,400 |
| 14 May 2024 | 36.10 | 36.60 | 35.40 | 35.95 | 35.95 | 464,321 |
| 13 May 2024 | 35.40 | 36.25 | 35.25 | 35.95 | 35.95 | 632,393 |
| 10 May 2024 | 34.55 | 35.05 | 34.15 | 35.00 | 35.00 | 273,410 |
| 09 May 2024 | 34.30 | 34.65 | 34.30 | 34.55 | 34.55 | 200,040 |
| 08 May 2024 | 34.45 | 34.45 | 34.05 | 34.15 | 34.15 | 158,100 |
| 07 May 2024 | 35.60 | 35.80 | 34.15 | 34.55 | 34.55 | 518,859 |
| 06 May 2024 | 34.80 | 35.45 | 34.25 | 35.35 | 35.35 | 435,845 |
| 03 May 2024 | 33.60 | 34.75 | 33.60 | 34.50 | 34.50 | 484,378 |
| 02 May 2024 | 33.45 | 33.75 | 33.20 | 33.60 | 33.60 | 363,148 |
| 30 Apr 2024 | 33.60 | 33.60 | 33.10 | 33.25 | 33.25 | 151,854 |
| 29 Apr 2024 | 33.10 | 33.70 | 32.85 | 33.60 | 33.60 | 540,300 |
| 26 Apr 2024 | 32.85 | 33.20 | 32.55 | 32.80 | 32.80 | 372,134 |
| 25 Apr 2024 | 32.70 | 32.70 | 32.50 | 32.50 | 32.50 | 125,043 |
| 24 Apr 2024 | 32.40 | 32.75 | 32.40 | 32.65 | 32.65 | 250,928 |
| 23 Apr 2024 | 32.35 | 32.75 | 32.30 | 32.35 | 32.35 | 199,721 |
| 22 Apr 2024 | 32.30 | 33.15 | 32.20 | 32.35 | 32.35 | 296,472 |
| 19 Apr 2024 | 32.40 | 32.40 | 31.50 | 31.95 | 31.95 | 336,000 |
| 18 Apr 2024 | 32.10 | 32.45 | 31.90 | 32.40 | 32.40 | 197,650 |
| 17 Apr 2024 | 31.90 | 32.60 | 31.90 | 32.05 | 32.05 | 102,023 |
| 16 Apr 2024 | 32.70 | 32.70 | 31.85 | 31.90 | 31.90 | 332,234 |
| 15 Apr 2024 | 32.60 | 32.80 | 32.60 | 32.70 | 32.70 | 98,096 |
| 12 Apr 2024 | 32.50 | 32.70 | 32.40 | 32.60 | 32.60 | 83,749 |
| 11 Apr 2024 | 32.85 | 32.90 | 32.35 | 32.45 | 32.45 | 218,000 |
| 10 Apr 2024 | 33.40 | 33.40 | 32.85 | 32.85 | 32.85 | 190,010 |
| 09 Apr 2024 | 32.85 | 33.30 | 32.65 | 33.25 | 33.25 | 289,643 |
| 08 Apr 2024 | 32.25 | 32.90 | 32.25 | 32.65 | 32.65 | 210,454 |
| 03 Apr 2024 | 32.05 | 32.35 | 32.00 | 32.25 | 32.25 | 119,216 |
| 02 Apr 2024 | 32.10 | 32.20 | 32.05 | 32.10 | 32.10 | 175,100 |
| 01 Apr 2024 | 32.00 | 32.30 | 32.00 | 32.20 | 32.20 | 148,003 |
| 29 Mar 2024 | 32.50 | 32.55 | 32.00 | 32.05 | 32.05 | 210,000 |
| 28 Mar 2024 | 32.80 | 33.20 | 32.50 | 32.50 | 32.50 | 295,500 |
| 27 Mar 2024 | 31.85 | 33.00 | 31.85 | 32.70 | 32.70 | 462,119 |
| 26 Mar 2024 | 31.90 | 31.90 | 31.50 | 31.85 | 31.85 | 255,263 |
| 25 Mar 2024 | 31.65 | 32.00 | 31.50 | 31.90 | 31.90 | 300,288 |
| 22 Mar 2024 | 31.60 | 31.65 | 31.45 | 31.65 | 31.65 | 97,570 |
| 21 Mar 2024 | 31.50 | 31.65 | 31.45 | 31.50 | 31.50 | 275,236 |
| 20 Mar 2024 | 31.60 | 31.60 | 31.40 | 31.45 | 31.45 | 149,000 |
| 19 Mar 2024 | 31.45 | 31.90 | 31.40 | 31.60 | 31.60 | 267,000 |
| 18 Mar 2024 | 31.10 | 31.45 | 31.10 | 31.45 | 31.45 | 140,022 |
| 15 Mar 2024 | 31.15 | 31.30 | 31.05 | 31.05 | 31.05 | 190,640 |
| 14 Mar 2024 | 31.30 | 31.40 | 31.10 | 31.10 | 31.10 | 236,503 |
| 13 Mar 2024 | 31.10 | 31.30 | 31.05 | 31.15 | 31.15 | 156,120 |
| 12 Mar 2024 | 31.25 | 31.25 | 31.00 | 31.15 | 31.15 | 224,112 |
| 11 Mar 2024 | 31.40 | 31.45 | 31.20 | 31.20 | 31.20 | 252,973 |
| 08 Mar 2024 | 31.40 | 31.50 | 31.15 | 31.40 | 31.40 | 181,002 |
| 07 Mar 2024 | 31.75 | 31.75 | 31.40 | 31.40 | 31.40 | 204,194 |
| 06 Mar 2024 | 31.60 | 31.80 | 31.55 | 31.65 | 31.65 | 204,481 |
| 05 Mar 2024 | 31.25 | 31.45 | 31.25 | 31.45 | 31.45 | 165,122 |
| 04 Mar 2024 | 31.30 | 31.35 | 31.05 | 31.25 | 31.25 | 189,838 |
| 01 Mar 2024 | 31.30 | 31.35 | 31.00 | 31.30 | 31.30 | 109,350 |
| 29 Feb 2024 | 31.20 | 31.30 | 31.10 | 31.20 | 31.20 | 88,550 |
| 27 Feb 2024 | 31.15 | 31.20 | 31.00 | 31.10 | 31.10 | 111,001 |
| 26 Feb 2024 | 31.15 | 31.30 | 31.05 | 31.25 | 31.25 | 80,144 |
| 23 Feb 2024 | 31.20 | 31.20 | 31.00 | 31.05 | 31.05 | 117,310 |
| 22 Feb 2024 | 31.30 | 31.30 | 31.15 | 31.20 | 31.20 | 96,018 |
| 21 Feb 2024 | 31.10 | 31.30 | 30.90 | 31.30 | 31.30 | 151,170 |
| 20 Feb 2024 | 30.75 | 31.40 | 30.70 | 31.10 | 31.10 | 243,044 |
| 19 Feb 2024 | 30.80 | 30.90 | 30.70 | 30.75 | 30.75 | 90,100 |
| 16 Feb 2024 | 30.65 | 30.70 | 30.50 | 30.70 | 30.70 | 99,000 |
| 15 Feb 2024 | 30.60 | 30.85 | 30.55 | 30.65 | 30.65 | 107,000 |
| 05 Feb 2024 | 30.60 | 30.70 | 30.50 | 30.70 | 30.70 | 85,378 |
| 02 Feb 2024 | 30.75 | 30.75 | 30.60 | 30.60 | 30.60 | 80,210 |
| 01 Feb 2024 | 30.50 | 30.75 | 30.50 | 30.75 | 30.75 | 78,172 |
| 31 Jan 2024 | 30.50 | 30.60 | 30.50 | 30.50 | 30.50 | 52,000 |
| 30 Jan 2024 | 30.55 | 30.65 | 30.45 | 30.55 | 30.55 | 66,000 |
| 29 Jan 2024 | 30.50 | 30.60 | 30.45 | 30.55 | 30.55 | 42,256 |
| 26 Jan 2024 | 30.50 | 30.60 | 30.50 | 30.50 | 30.50 | 77,283 |
| 25 Jan 2024 | 30.60 | 30.60 | 30.50 | 30.55 | 30.55 | 77,000 |
| 24 Jan 2024 | 30.50 | 30.65 | 30.45 | 30.60 | 30.60 | 50,000 |
| 23 Jan 2024 | 30.55 | 30.60 | 30.50 | 30.55 | 30.55 | 72,000 |
| 22 Jan 2024 | 30.60 | 30.70 | 30.50 | 30.55 | 30.55 | 64,000 |
| 19 Jan 2024 | 30.70 | 30.70 | 30.35 | 30.60 | 30.60 | 102,000 |
| 18 Jan 2024 | 30.20 | 30.60 | 30.20 | 30.40 | 30.40 | 59,050 |
| 17 Jan 2024 | 30.60 | 30.60 | 30.25 | 30.30 | 30.30 | 246,385 |
| 16 Jan 2024 | 30.85 | 30.85 | 30.60 | 30.65 | 30.65 | 158,000 |
| 15 Jan 2024 | 30.85 | 31.00 | 30.75 | 31.00 | 31.00 | 85,200 |
| 12 Jan 2024 | 30.90 | 31.00 | 30.85 | 30.90 | 30.90 | 47,500 |
| 11 Jan 2024 | 30.75 | 31.00 | 30.70 | 30.95 | 30.95 | 128,056 |
| 10 Jan 2024 | 30.95 | 31.00 | 30.75 | 30.75 | 30.75 | 125,144 |
| 09 Jan 2024 | 31.65 | 31.75 | 30.95 | 30.95 | 30.95 | 376,015 |
| 08 Jan 2024 | 31.95 | 32.10 | 31.65 | 31.65 | 31.65 | 178,064 |
| 05 Jan 2024 | 31.90 | 31.90 | 31.60 | 31.80 | 31.80 | 300,852 |
| 04 Jan 2024 | 32.10 | 32.30 | 31.65 | 31.75 | 31.75 | 391,560 |
| 03 Jan 2024 | 32.05 | 32.10 | 31.00 | 32.10 | 32.10 | 474,125 |
| 02 Jan 2024 | 31.90 | 32.30 | 31.55 | 32.15 | 32.15 | 1,076,268 |
| 29 Dec 2023 | 30.00 | 31.50 | 30.00 | 31.50 | 31.50 | 1,578,908 |
| 28 Dec 2023 | 29.90 | 30.10 | 29.85 | 30.00 | 30.00 | 72,000 |
| 27 Dec 2023 | 29.95 | 29.95 | 29.85 | 29.95 | 29.95 | 72,048 |
| 26 Dec 2023 | 29.90 | 29.95 | 29.85 | 29.95 | 29.95 | 65,686 |
| 25 Dec 2023 | 29.90 | 29.95 | 29.90 | 29.90 | 29.90 | 82,283 |
| 22 Dec 2023 | 29.90 | 30.00 | 29.90 | 29.90 | 29.90 | 53,389 |
| 21 Dec 2023 | 29.90 | 30.05 | 29.90 | 29.90 | 29.90 | 83,100 |
| 20 Dec 2023 | 30.00 | 30.10 | 29.90 | 30.10 | 30.10 | 167,464 |
| 19 Dec 2023 | 30.10 | 30.10 | 29.90 | 30.00 | 30.00 | 122,209 |
| 18 Dec 2023 | 30.15 | 30.20 | 30.05 | 30.10 | 30.10 | 126,000 |
| 15 Dec 2023 | 30.20 | 30.20 | 29.90 | 30.00 | 30.00 | 140,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.