Gourmet Master Co. Ltd. (2723.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 88.00 | 88.40 | 87.80 | 88.00 | 88.00 | 325,000 |
| 20 Jun 2024 | 88.10 | 88.20 | 87.30 | 87.90 | 87.90 | 388,210 |
| 19 Jun 2024 | 88.80 | 88.80 | 87.60 | 87.70 | 87.70 | 725,013 |
| 18 Jun 2024 | 89.20 | 89.20 | 88.20 | 88.30 | 88.30 | 777,700 |
| 18 Jun 2024 | 3.5 Dividend | |||||
| 17 Jun 2024 | 91.20 | 91.90 | 90.60 | 91.70 | 88.20 | 737,150 |
| 14 Jun 2024 | 91.00 | 91.00 | 90.20 | 90.50 | 87.05 | 344,235 |
| 13 Jun 2024 | 90.40 | 90.40 | 90.00 | 90.10 | 86.66 | 423,110 |
| 12 Jun 2024 | 90.70 | 91.90 | 90.20 | 90.30 | 86.85 | 495,184 |
| 11 Jun 2024 | 92.20 | 92.20 | 90.40 | 90.50 | 87.05 | 830,100 |
| 07 Jun 2024 | 90.90 | 92.40 | 90.80 | 91.80 | 88.30 | 740,072 |
| 06 Jun 2024 | 91.50 | 91.50 | 90.80 | 90.90 | 87.43 | 258,710 |
| 05 Jun 2024 | 91.50 | 91.50 | 90.90 | 91.20 | 87.72 | 158,150 |
| 04 Jun 2024 | 91.30 | 91.30 | 90.60 | 91.00 | 87.53 | 280,050 |
| 03 Jun 2024 | 90.80 | 91.30 | 90.80 | 90.80 | 87.33 | 191,020 |
| 31 May 2024 | 91.00 | 91.50 | 90.70 | 90.80 | 87.33 | 264,000 |
| 30 May 2024 | 91.10 | 91.50 | 90.70 | 90.80 | 87.33 | 247,200 |
| 29 May 2024 | 92.50 | 92.50 | 91.00 | 91.00 | 87.53 | 407,014 |
| 28 May 2024 | 90.20 | 92.20 | 90.20 | 92.20 | 88.68 | 582,100 |
| 27 May 2024 | 90.50 | 90.70 | 90.00 | 90.40 | 86.95 | 226,001 |
| 24 May 2024 | 89.80 | 90.40 | 89.50 | 90.30 | 86.85 | 308,189 |
| 23 May 2024 | 90.60 | 90.80 | 90.00 | 90.00 | 86.56 | 609,983 |
| 22 May 2024 | 91.70 | 91.70 | 90.70 | 90.90 | 87.43 | 173,050 |
| 21 May 2024 | 91.70 | 91.70 | 90.20 | 91.20 | 87.72 | 799,450 |
| 20 May 2024 | 92.10 | 92.70 | 91.50 | 91.50 | 88.01 | 385,007 |
| 17 May 2024 | 93.00 | 93.10 | 92.00 | 92.10 | 88.58 | 287,086 |
| 16 May 2024 | 93.10 | 93.10 | 92.40 | 92.80 | 89.26 | 289,400 |
| 15 May 2024 | 92.80 | 93.20 | 92.20 | 92.40 | 88.87 | 484,020 |
| 14 May 2024 | 93.10 | 93.50 | 92.30 | 92.50 | 88.97 | 419,100 |
| 13 May 2024 | 92.00 | 93.60 | 91.80 | 93.40 | 89.84 | 875,105 |
| 10 May 2024 | 90.90 | 91.90 | 90.00 | 91.80 | 88.30 | 571,731 |
| 09 May 2024 | 90.90 | 91.50 | 90.50 | 90.60 | 87.14 | 161,031 |
| 08 May 2024 | 91.30 | 91.50 | 90.70 | 90.80 | 87.33 | 288,416 |
| 07 May 2024 | 91.60 | 92.20 | 91.00 | 91.30 | 87.82 | 203,480 |
| 06 May 2024 | 91.90 | 92.20 | 91.60 | 91.80 | 88.30 | 380,200 |
| 03 May 2024 | 92.30 | 92.30 | 91.10 | 91.20 | 87.72 | 288,100 |
| 02 May 2024 | 90.90 | 92.30 | 90.70 | 92.20 | 88.68 | 395,015 |
| 30 Apr 2024 | 91.70 | 91.80 | 90.90 | 90.90 | 87.43 | 242,296 |
| 29 Apr 2024 | 90.00 | 91.70 | 90.00 | 91.70 | 88.20 | 872,110 |
| 26 Apr 2024 | 89.20 | 89.40 | 88.80 | 89.30 | 85.89 | 250,000 |
| 25 Apr 2024 | 89.70 | 90.40 | 89.00 | 89.20 | 85.80 | 374,010 |
| 24 Apr 2024 | 89.70 | 90.10 | 88.80 | 89.70 | 86.28 | 265,000 |
| 23 Apr 2024 | 88.50 | 89.60 | 88.50 | 89.20 | 85.80 | 247,200 |
| 22 Apr 2024 | 87.50 | 88.60 | 87.20 | 88.60 | 85.22 | 341,020 |
| 19 Apr 2024 | 89.00 | 89.00 | 86.30 | 87.20 | 83.87 | 773,210 |
| 18 Apr 2024 | 88.50 | 89.10 | 88.00 | 89.00 | 85.60 | 349,060 |
| 17 Apr 2024 | 88.50 | 89.00 | 88.20 | 88.70 | 85.31 | 301,020 |
| 16 Apr 2024 | 90.00 | 90.70 | 87.90 | 88.10 | 84.74 | 1,085,250 |
| 15 Apr 2024 | 90.60 | 91.10 | 90.20 | 90.30 | 86.85 | 262,000 |
| 12 Apr 2024 | 91.60 | 91.60 | 90.50 | 90.60 | 87.14 | 350,222 |
| 11 Apr 2024 | 90.30 | 91.60 | 90.30 | 91.30 | 87.82 | 428,030 |
| 10 Apr 2024 | 90.30 | 91.00 | 90.20 | 90.20 | 86.76 | 179,050 |
| 09 Apr 2024 | 89.70 | 90.80 | 89.70 | 90.10 | 86.66 | 311,140 |
| 08 Apr 2024 | 91.50 | 91.50 | 89.70 | 89.70 | 86.28 | 507,000 |
| 03 Apr 2024 | 91.80 | 92.30 | 91.20 | 91.20 | 87.72 | 356,550 |
| 02 Apr 2024 | 92.80 | 93.00 | 91.70 | 91.80 | 88.30 | 294,100 |
| 01 Apr 2024 | 92.30 | 93.40 | 92.20 | 92.80 | 89.26 | 271,010 |
| 29 Mar 2024 | 93.00 | 93.10 | 92.00 | 92.50 | 88.97 | 168,000 |
| 28 Mar 2024 | 92.40 | 93.80 | 92.10 | 92.30 | 88.78 | 535,055 |
| 27 Mar 2024 | 91.10 | 92.40 | 91.10 | 92.30 | 88.78 | 231,555 |
| 26 Mar 2024 | 91.70 | 92.30 | 90.70 | 91.00 | 87.53 | 333,000 |
| 25 Mar 2024 | 92.70 | 93.40 | 91.60 | 91.60 | 88.10 | 525,390 |
| 22 Mar 2024 | 92.50 | 93.20 | 92.00 | 92.70 | 89.16 | 331,210 |
| 21 Mar 2024 | 92.50 | 93.30 | 91.90 | 92.50 | 88.97 | 901,065 |
| 20 Mar 2024 | 90.30 | 92.60 | 90.00 | 92.00 | 88.49 | 828,130 |
| 19 Mar 2024 | 91.00 | 91.50 | 90.50 | 90.60 | 87.14 | 690,910 |
| 18 Mar 2024 | 88.40 | 91.90 | 87.70 | 91.20 | 87.72 | 1,523,389 |
| 15 Mar 2024 | 89.20 | 89.20 | 88.00 | 88.60 | 85.22 | 832,511 |
| 14 Mar 2024 | 89.80 | 90.90 | 88.50 | 89.20 | 85.80 | 1,000,512 |
| 13 Mar 2024 | 90.10 | 90.20 | 88.70 | 89.50 | 86.08 | 698,160 |
| 12 Mar 2024 | 88.70 | 90.60 | 88.70 | 89.90 | 86.47 | 1,297,141 |
| 11 Mar 2024 | 87.20 | 88.80 | 87.20 | 88.50 | 85.12 | 651,407 |
| 08 Mar 2024 | 87.80 | 88.20 | 87.10 | 87.20 | 83.87 | 559,046 |
| 07 Mar 2024 | 87.50 | 88.20 | 87.10 | 87.90 | 84.55 | 705,156 |
| 06 Mar 2024 | 88.10 | 88.60 | 87.10 | 87.70 | 84.35 | 927,700 |
| 05 Mar 2024 | 88.60 | 89.20 | 87.80 | 88.00 | 84.64 | 608,094 |
| 04 Mar 2024 | 88.80 | 89.00 | 88.20 | 88.60 | 85.22 | 380,730 |
| 01 Mar 2024 | 89.10 | 89.60 | 88.70 | 89.10 | 85.70 | 390,020 |
| 29 Feb 2024 | 88.20 | 88.90 | 87.60 | 88.60 | 85.22 | 655,213 |
| 27 Feb 2024 | 89.70 | 89.70 | 87.90 | 88.20 | 84.83 | 1,152,057 |
| 26 Feb 2024 | 90.00 | 90.70 | 89.60 | 89.70 | 86.28 | 673,200 |
| 23 Feb 2024 | 90.10 | 90.70 | 89.60 | 90.00 | 86.56 | 403,051 |
| 22 Feb 2024 | 90.70 | 91.00 | 89.90 | 90.10 | 86.66 | 691,029 |
| 21 Feb 2024 | 90.00 | 90.90 | 89.40 | 90.70 | 87.24 | 1,061,400 |
| 20 Feb 2024 | 90.10 | 90.40 | 89.50 | 89.90 | 86.47 | 957,700 |
| 19 Feb 2024 | 89.50 | 91.90 | 89.50 | 90.30 | 86.85 | 1,164,240 |
| 16 Feb 2024 | 92.50 | 92.70 | 87.00 | 90.80 | 87.33 | 2,300,615 |
| 15 Feb 2024 | 95.50 | 95.50 | 94.00 | 94.20 | 90.60 | 787,667 |
| 05 Feb 2024 | 95.50 | 96.10 | 95.00 | 95.70 | 92.05 | 442,022 |
| 02 Feb 2024 | 96.50 | 96.50 | 95.30 | 95.60 | 91.95 | 505,366 |
| 01 Feb 2024 | 95.80 | 96.20 | 95.60 | 96.10 | 92.43 | 209,066 |
| 31 Jan 2024 | 96.90 | 96.90 | 95.30 | 95.80 | 92.14 | 299,030 |
| 30 Jan 2024 | 97.70 | 97.70 | 96.50 | 96.50 | 92.82 | 513,100 |
| 29 Jan 2024 | 97.30 | 98.20 | 97.30 | 97.80 | 94.07 | 469,005 |
| 26 Jan 2024 | 96.80 | 98.00 | 96.40 | 97.30 | 93.59 | 649,800 |
| 25 Jan 2024 | 97.20 | 97.20 | 96.50 | 96.70 | 93.01 | 236,250 |
| 24 Jan 2024 | 97.00 | 97.90 | 96.90 | 97.20 | 93.49 | 646,500 |
| 23 Jan 2024 | 95.90 | 96.80 | 95.90 | 96.70 | 93.01 | 255,176 |
| 22 Jan 2024 | 96.40 | 97.80 | 95.60 | 95.80 | 92.14 | 660,345 |
| 19 Jan 2024 | 96.10 | 96.40 | 94.40 | 96.40 | 92.72 | 476,124 |
| *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.