Taiwan - Delayed Quote
TWD
GTM Holdings Corporation (1437.TW)
31.50
+0.05
(+0.16%)
At close: 1:30:31 PM GMT+8
Currency in TWD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
31.50
31.50
31.25
31.50
31.50
78,870
Oct 30, 2026
31.10
31.50
31.10
31.45
31.45
76,000
Oct 29, 2026
31.60
31.70
31.50
31.50
31.50
71,000
Oct 28, 2026
31.75
32.05
31.50
31.50
31.50
271,000
Oct 27, 2026
31.20
31.65
31.20
31.65
31.65
153,000
Oct 23, 2026
31.20
31.20
31.20
31.20
31.20
-
Oct 22, 2026
31.90
31.90
31.20
31.20
31.20
417,000
Oct 21, 2026
31.55
31.80
31.45
31.80
31.80
163,021
Oct 20, 2026
31.05
31.60
31.05
31.45
31.45
261,000
Oct 19, 2026
30.80
30.85
30.60
30.85
30.85
41,000
Oct 16, 2026
31.10
31.10
30.80
30.85
30.85
70,000
Oct 15, 2026
31.10
31.25
30.85
31.00
31.00
76,000
Oct 14, 2026
31.15
31.25
31.15
31.20
31.20
60,000
Oct 13, 2026
30.90
31.30
30.90
31.15
31.15
39,000
Oct 12, 2026
31.25
31.30
31.25
31.30
31.30
38,250
Oct 8, 2026
31.15
31.30
31.15
31.25
31.25
29,639
Oct 7, 2026
31.25
31.30
31.15
31.20
31.20
52,000
Oct 6, 2026
31.25
31.30
31.20
31.25
31.25
64,128
Oct 5, 2026
31.60
31.60
31.25
31.25
31.25
138,704
Oct 2, 2026
31.65
31.90
31.50
31.55
31.55
68,032
Oct 1, 2026
31.85
31.90
31.80
31.85
31.85
61,535
Sep 30, 2026
32.80
32.80
31.65
31.85
31.85
295,000
Sep 29, 2026
31.85
32.10
31.55
31.85
31.85
70,173
Sep 24, 2026
32.80
32.80
32.45
32.50
32.50
115,000
Sep 23, 2026
32.90
33.00
32.80
32.85
32.85
35,000
Sep 22, 2026
33.00
33.00
32.75
32.80
32.80
68,000
Sep 21, 2026
32.95
33.00
32.70
33.00
33.00
102,034
Sep 18, 2026
32.50
33.10
32.45
33.10
33.10
325,070
Sep 17, 2026
32.40
32.65
32.35
32.45
32.45
142,500
Sep 16, 2026
31.95
32.40
31.95
32.25
32.25
117,559
Sep 15, 2026
32.00
32.25
31.85
32.25
32.25
124,350
Sep 14, 2026
31.85
32.10
31.80
32.05
32.05
109,789
Sep 11, 2026
31.50
31.90
31.45
31.85
31.85
45,350
Sep 10, 2026
31.70
31.90
31.50
31.55
31.55
136,151
Sep 9, 2026
31.95
32.00
31.70
31.80
31.80
65,694
Sep 8, 2026
32.20
32.25
31.85
31.95
31.95
65,200
Sep 7, 2026
32.05
32.20
32.00
32.20
32.20
83,681
Sep 4, 2026
31.95
32.10
31.80
32.05
32.05
56,000
Sep 3, 2026
31.85
32.00
31.80
31.95
31.95
45,300
Sep 2, 2026
31.75
32.00
31.65
32.00
32.00
53,210
Sep 1, 2026
31.85
32.15
31.85
31.95
31.95
53,000
Aug 31, 2026
31.65
32.15
31.40
32.00
32.00
180,200
Aug 28, 2026
32.20
32.20
31.80
31.95
31.95
32,320
Aug 27, 2026
32.25
32.30
32.00
32.15
32.15
72,373
Aug 26, 2026
31.70
32.25
31.55
32.15
32.15
80,060
Aug 25, 2026
31.80
31.95
31.65
31.75
31.75
41,668
Aug 24, 2026
32.30
32.30
31.70
31.80
31.80
70,000
Aug 21, 2026
32.15
32.45
32.05
32.35
32.35
74,200
Aug 20, 2026
32.30
32.70
32.20
32.40
32.40
202,028
Aug 19, 2026
30.90
32.20
30.90
32.20
32.20
500,505
Aug 18, 2026
31.30
31.50
30.95
31.40
31.40
142,262
Aug 17, 2026
31.40
31.50
31.25
31.50
31.50
139,050
Aug 14, 2026
31.75
31.75
30.85
31.40
31.40
356,020
Aug 13, 2026
30.55
31.70
30.55
31.50
31.50
303,298
Aug 12, 2026
30.45
30.70
30.30
30.40
30.40
188,000
Aug 11, 2026
30.05
30.50
30.00
30.40
30.40
96,000
Aug 10, 2026
29.85
30.30
29.70
30.30
30.30
161,000
Aug 7, 2026
29.55
29.85
29.50
29.70
29.70
185,675
Aug 6, 2026
29.75
29.75
29.30
29.45
29.45
142,305
Aug 5, 2026
0.481192
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 5, 2026
30.35
30.50
29.75
29.75
29.75
220,577
Aug 4, 2026
30.90
31.20
30.75
30.85
30.37
328,052
Aug 3, 2026
31.70
31.70
31.00
31.25
30.76
319,000
Jul 31, 2026
31.50
31.80
31.35
31.70
31.21
242,010
Jul 30, 2026
31.15
31.65
30.95
31.45
30.96
277,000
Jul 29, 2026
30.90
31.20
30.60
31.10
30.61
325,000
Jul 28, 2026
30.65
30.90
30.60
30.90
30.42
212,408
Jul 27, 2026
30.90
30.90
30.55
30.90
30.42
161,000
Jul 24, 2026
31.10
31.10
30.80
30.90
30.42
129,000
Jul 23, 2026
31.20
31.25
31.00
31.00
30.52
105,000
Jul 22, 2026
31.20
31.30
31.00
31.15
30.66
299,454
Jul 21, 2026
31.00
31.20
30.70
31.20
30.71
288,000
Jul 20, 2026
30.60
31.15
30.55
31.05
30.57
227,161
Jul 17, 2026
30.60
30.65
30.30
30.65
30.17
154,450
Jul 16, 2026
30.85
30.85
30.35
30.70
30.22
127,315
Jul 15, 2026
30.45
30.85
30.30
30.85
30.37
180,090
Jul 14, 2026
30.55
30.65
30.15
30.45
29.98
197,218
Jul 13, 2026
30.95
31.00
30.05
30.55
30.07
357,210
Jul 9, 2026
30.90
31.10
30.70
30.80
30.32
141,625
Jul 8, 2026
30.80
31.05
30.65
30.70
30.22
97,120
Jul 7, 2026
31.55
31.55
30.70
30.80
30.32
167,000
Jul 6, 2026
31.40
31.80
31.30
31.55
31.06
169,100
Jul 3, 2026
30.30
31.15
30.25
31.10
30.61
240,099
Jul 2, 2026
30.25
30.35
30.05
30.30
29.83
142,500
Jul 1, 2026
30.25
30.30
30.15
30.25
29.78
108,306
Jun 30, 2026
30.15
30.25
30.05
30.20
29.73
118,083
Jun 29, 2026
30.15
30.20
29.65
30.10
29.63
140,000
Jun 26, 2026
30.05
30.30
30.05
30.10
29.63
183,050
Jun 25, 2026
30.05
30.30
30.05
30.20
29.73
204,328
Jun 24, 2026
30.00
30.10
29.90
30.05
29.58
76,010
Jun 23, 2026
29.75
30.10
29.65
30.05
29.58
182,056
Jun 22, 2026
29.90
30.10
29.65
29.75
29.29
166,004
Jun 18, 2026
29.60
29.70
29.45
29.55
29.09
106,389
Jun 17, 2026
29.55
29.60
29.50
29.55
29.09
64,020
Jun 16, 2026
29.70
29.70
29.55
29.55
29.09
67,020
Jun 15, 2026
29.75
29.75
29.55
29.70
29.24
94,823
Jun 12, 2026
29.25
29.70
29.20
29.65
29.19
145,000
Jun 11, 2026
28.70
29.15
28.60
29.15
28.70
111,256
Jun 10, 2026
28.50
28.80
28.50
28.75
28.30
101,001
Jun 9, 2026
28.35
28.70
28.35
28.70
28.25
82,466
Jun 8, 2026
28.95
28.95
28.20
28.55
28.10
102,156
Jun 5, 2026
29.10
29.25
29.00
29.15
28.70
54,050
Jun 4, 2026
28.75
29.25
28.75
29.25
28.79
128,000
Jun 3, 2026
28.70
29.10
28.70
29.00
28.55
190,000
Jun 2, 2026
28.45
28.65
28.45
28.65
28.20
100,005
Jun 1, 2026
28.35
28.45
28.25
28.40
27.96
528,200
May 29, 2026
28.20
28.45
28.20
28.40
27.96
731,330
May 28, 2026
28.35
28.35
28.10
28.20
27.76
162,101
May 27, 2026
28.30
28.30
28.05
28.25
27.81
85,023
May 26, 2026
28.25
28.50
28.00
28.30
27.86
206,589
May 25, 2026
28.30
28.35
28.15
28.25
27.81
136,071
May 22, 2026
28.20
28.55
28.20
28.50
28.06
159,251
May 21, 2026
28.35
28.50
28.20
28.50
28.06
216,906
May 20, 2026
28.35
28.35
28.00
28.35
27.91
68,100
May 19, 2026
28.15
28.45
28.15
28.35
27.91
91,049
May 18, 2026
28.25
28.35
28.10
28.10
27.66
77,105
May 15, 2026
28.20
28.35
28.00
28.25
27.81
285,088
May 14, 2026
28.60
28.60
28.15
28.20
27.76
252,224
May 13, 2026
28.55
28.60
28.30
28.60
28.15
60,063
May 12, 2026
28.65
28.65
28.55
28.65
28.20
145,370
May 11, 2026
29.00
29.00
28.70
28.75
28.30
213,000
May 8, 2026
29.15
29.15
28.85
29.00
28.55
136,250
May 7, 2026
29.35
29.45
29.05
29.10
28.65
182,933
May 6, 2026
29.40
29.45
29.25
29.40
28.94
78,541
May 5, 2026
29.40
29.50
29.30
29.35
28.89
140,027
May 4, 2026
29.70
29.70
29.35
29.35
28.89
157,008
Apr 30, 2026
29.90
29.90
29.55
29.65
29.19
102,028
Apr 29, 2026
30.40
30.40
29.80
29.95
29.48
59,225
Apr 28, 2026
30.30
30.30
29.75
30.00
29.53
28,423
Apr 27, 2026
30.00
30.00
29.60
29.75
29.29
96,225
Apr 24, 2026
30.20
30.20
30.00
30.15
29.68
51,144
Apr 23, 2026
30.55
30.55
29.90
30.15
29.68
120,105
Apr 22, 2026
30.45
30.55
30.15
30.55
30.07
191,252
Apr 21, 2026
30.45
30.45
30.30
30.40
29.93
119,202
Apr 20, 2026
30.35
30.50
30.25
30.45
29.98
84,870
Apr 17, 2026
30.55
30.55
30.30
30.50
30.02
64,028
Apr 16, 2026
30.50
30.60
30.45
30.50
30.02
74,340
Apr 15, 2026
30.65
30.65
30.20
30.55
30.07
88,053
Apr 14, 2026
30.60
30.65
30.50
30.65
30.17
97,055
Apr 13, 2026
30.60
30.65
30.40
30.50
30.02
64,000
Apr 10, 2026
30.40
30.70
30.30
30.60
30.12
65,010
Apr 9, 2026
30.40
30.50
30.35
30.50
30.02
44,000
Apr 8, 2026
30.65
30.85
30.40
30.55
30.07
85,318
Apr 7, 2026
30.65
30.65
30.30
30.45
29.98
71,000
Apr 2, 2026
31.70
31.70
30.45
30.60
30.12
78,028
Apr 1, 2026
30.45
30.95
30.45
30.70
30.22
103,231
Mar 31, 2026
30.05
30.55
30.05
30.45
29.98
48,000
Mar 30, 2026
29.90
30.60
29.80
30.60
30.12
82,000
Mar 27, 2026
30.85
30.85
30.50
30.65
30.17
22,203
Mar 26, 2026
30.85
30.90
30.55
30.85
30.37
31,000
Mar 25, 2026
30.70
31.15
30.50
30.75
30.27
39,238
Mar 24, 2026
30.45
30.50
30.40
30.45
29.98
23,000
Mar 23, 2026
30.55
30.55
30.10
30.45
29.98
78,031
Mar 20, 2026
30.50
30.75
30.40
30.65
30.17
74,000
Mar 19, 2026
30.80
31.00
30.60
30.70
30.22
91,002
Mar 18, 2026
31.25
31.25
30.80
31.00
30.52
34,423
Mar 17, 2026
31.30
31.35
30.85
30.95
30.47
103,276
Mar 16, 2026
31.40
31.45
30.90
31.30
30.81
99,767
Mar 13, 2026
31.50
31.60
31.35
31.40
30.91
76,000
Mar 12, 2026
31.10
31.55
31.10
31.45
30.96
78,000
Mar 11, 2026
31.55
31.55
31.35
31.45
30.96
63,000
Mar 10, 2026
31.50
31.70
30.80
30.85
30.37
67,007
Mar 9, 2026
30.90
31.10
30.55
31.00
30.52
166,000
Mar 6, 2026
32.00
32.10
31.90
32.05
31.55
64,100
Mar 5, 2026
32.80
32.80
32.10
32.10
31.60
126,000
Mar 4, 2026
32.85
32.85
32.35
32.40
31.89
110,000
Mar 3, 2026
33.20
33.20
32.80
32.85
32.34
71,000
Mar 2, 2026
33.45
33.45
32.80
33.15
32.63
59,670
Feb 26, 2026
33.25
33.30
32.85
33.30
32.78
103,453
Feb 25, 2026
32.75
33.25
32.65
33.20
32.68
202,882
Feb 24, 2026
32.65
32.90
32.55
32.75
32.24
68,057
Feb 23, 2026
32.40
32.70
32.25
32.70
32.19
95,064
Feb 11, 2026
32.10
32.50
32.05
32.35
31.85
119,698
Feb 10, 2026
32.10
32.20
31.85
32.20
31.70
114,000
Feb 9, 2026
32.00
32.30
32.00
32.15
31.65
44,000
Feb 6, 2026
31.85
32.05
31.75
32.00
31.50
94,147
Feb 5, 2026
32.00
32.30
32.00
32.05
31.55
55,099
Feb 4, 2026
32.05
32.20
32.00
32.10
31.60
61,636
Feb 3, 2026
32.30
32.45
32.05
32.20
31.70
98,000
Feb 2, 2026
32.55
32.65
32.05
32.15
31.65
119,719
Jan 30, 2026
32.90
32.90
32.60
32.85
32.34
71,434
Jan 29, 2026
32.55
32.90
32.50
32.90
32.39
93,563
Jan 28, 2026
32.95
32.95
32.50
32.80
32.29
103,029
Jan 27, 2026
32.65
33.00
32.60
32.95
32.44
146,004
Jan 26, 2026
32.35
32.65
32.30
32.45
31.94
79,258
Jan 23, 2026
32.20
32.30
32.10
32.30
31.80
45,050
Jan 22, 2026
0.483567
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 22, 2026
32.50
32.50
32.10
32.10
31.60
98,420
Jan 21, 2026
32.60
32.80
32.45
32.80
31.81
105,000
Jan 20, 2026
32.70
32.75
32.50
32.50
31.52
121,225
Jan 19, 2026
32.85
33.00
32.65
32.70
31.72
154,050
Jan 16, 2026
33.00
33.00
32.80
32.95
31.96
79,042
Jan 15, 2026
32.85
33.05
32.75
32.85
31.86
41,055
Jan 14, 2026
33.05
33.05
32.75
32.85
31.86
38,035
Jan 13, 2026
32.85
33.00
32.70
32.80
31.81
78,284
Jan 12, 2026
33.20
33.20
32.80
32.85
31.86
95,566
Jan 9, 2026
33.10
33.10
32.80
32.90
31.91
83,000
Jan 8, 2026
33.10
33.20
32.95
33.15
32.15
119,000
Jan 7, 2026
33.30
33.45
33.20
33.20
32.20
69,297
Jan 6, 2026
34.15
34.15
33.20
33.30
32.30
233,674
Jan 5, 2026
34.45
34.45
34.10
34.15
33.12
162,040
Jan 2, 2026
34.50
34.55
34.45
34.50
33.46
112,025
Dec 31, 2025
34.60
34.60
34.40
34.55
33.51
107,722
Dec 30, 2025
34.55
34.55
34.30
34.55
33.51
82,042
Dec 29, 2025
34.55
34.70
34.45
34.50
33.46
193,000
Dec 26, 2025
34.40
34.60
34.35
34.50
33.46
96,001
Dec 24, 2025
34.45
34.70
34.45
34.50
33.46
192,000
Dec 23, 2025
34.55
34.65
34.40
34.45
33.41
100,000
Dec 22, 2025
34.75
34.75
34.50
34.55
33.51
118,000
Dec 19, 2025
34.80
34.80
34.60
34.75
33.70
73,693
Dec 18, 2025
34.70
34.90
34.65
34.80
33.75
111,100
Dec 17, 2025
34.80
34.90
34.75
34.80
33.75
205,051
Dec 16, 2025
34.25
34.75
34.20
34.70
33.66
190,079
Dec 15, 2025
34.50
34.55
34.25
34.50
33.46
112,150
Dec 12, 2025
34.50
34.70
34.40
34.50
33.46
194,096
Dec 11, 2025
34.30
34.80
34.30
34.60
33.56
216,117
Dec 10, 2025
34.10
34.30
34.10
34.25
33.22
104,018
Dec 9, 2025
34.00
34.15
33.80
34.10
33.07
91,384
Dec 8, 2025
34.15
34.15
33.80
34.10
33.07
99,259
Dec 5, 2025
34.15
34.25
33.65
34.15
33.12
131,133
Dec 4, 2025
33.90
34.40
33.85
34.15
33.12
218,010
Dec 3, 2025
33.75
33.80
33.45
33.80
32.78
152,045
Dec 2, 2025
33.10
33.65
33.10
33.55
32.54
152,000
Dec 1, 2025
33.10
33.10
32.60
33.10
32.10
82,000
Nov 28, 2025
32.40
33.15
32.40
33.05
32.05
218,051
Nov 27, 2025
32.45
32.60
32.45
32.60
31.62
122,500
Nov 26, 2025
32.20
32.50
31.85
32.45
31.47
267,252
Nov 25, 2025
32.20
32.35
32.15
32.20
31.23
213,530
Nov 24, 2025
32.20
32.25
31.95
32.15
31.18
131,050
Nov 21, 2025
31.90
31.90
30.95
31.85
30.89
183,015
Nov 20, 2025
31.75
32.00
31.75
32.00
31.04
203,000
Nov 19, 2025
31.85
31.85
31.65
31.85
30.89
126,000
Nov 18, 2025
32.00
32.00
31.70
31.90
30.94
166,708
Nov 17, 2025
31.85
32.00
31.80
32.00
31.04
220,000
Nov 14, 2025
31.55
32.20
31.50
31.80
30.84
239,001
Nov 13, 2025
32.00
32.15
31.85
31.90
30.94
249,033
Nov 12, 2025
31.85
32.05
31.60
32.00
31.04
282,900
Nov 11, 2025
31.65
31.90
31.55
31.70
30.75
175,000
Nov 10, 2025
32.30
32.40
31.55
31.65
30.70
422,533
Nov 7, 2025
30.60
31.35
30.40
31.25
30.31
348,087
Nov 6, 2025
30.10
30.75
30.10
30.70
29.78
147,245
Nov 5, 2025
30.25
30.25
29.50
30.25
29.34
248,000
Nov 4, 2025
30.35
30.35
30.10
30.30
29.39
75,000
Nov 3, 2025
30.35
30.35
29.90
30.35
29.44
130,068
