GTM Holdings Corporation - 1437.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	33.9	34.15	34.15	34.4	33.85	213,566
December 03, 2025	33.75	33.8	33.8	33.8	33.45	154,262
December 02, 2025	33.1	33.55	33.55	33.65	33.1	154,988
December 01, 2025	33.1	33.1	33.1	33.1	32.6	83,014
November 28, 2025	32.4	33.05	33.05	33.15	32.4	221,433
November 27, 2025	32.45	32.6	32.6	32.6	32.45	110,846
November 26, 2025	32.2	32.45	32.45	32.5	31.85	268,619
November 25, 2025	32.2	32.2	32.2	32.35	32.15	213,592
November 24, 2025	32.2	32.15	32.15	32.25	31.95	132,299
November 21, 2025	31.9	31.85	31.85	31.9	30.95	184,516
November 20, 2025	31.75	32	32	32	31.75	204,423
November 19, 2025	31.85	31.85	31.85	31.85	31.65	126,627
November 18, 2025	32	31.9	31.9	32	31.7	166,749
November 17, 2025	31.85	32	32	32	31.8	221,238
November 14, 2025	31.55	31.8	31.8	32.2	31.5	239,312
November 13, 2025	32	31.9	31.9	32.15	31.85	249,634
November 12, 2025	31.85	32	32	32.05	31.6	283,899
November 11, 2025	31.65	31.7	31.7	31.9	31.55	176,278
November 10, 2025	32.3	31.65	31.65	32.4	31.55	425,335
November 07, 2025	30.6	31.25	31.25	31.35	30.4	343,265
November 06, 2025	30.1	30.7	30.7	30.75	30.1	150,707
November 05, 2025	30.25	30.25	30.25	30.25	29.5	248,592
November 04, 2025	30.35	30.3	30.3	30.35	30.1	75,668
November 03, 2025	30.35	30.35	30.35	30.35	29.9	125,864
October 31, 2025	30.25	30.35	30.35	30.35	30.1	65,150
October 30, 2025	30.1	30.25	30.25	30.25	30.05	119,185
October 29, 2025	30	30.15	30.15	30.15	29.9	81,516
October 28, 2025	30.2	30	30	30.2	30	74,267
October 27, 2025	30.3	30.15	30.15	30.35	30	59,337
October 23, 2025	30.25	30.25	30.25	30.25	30	58,534
October 22, 2025	30.3	30.25	30.25	30.3	30.2	25,375
October 21, 2025	30.25	30.3	30.3	30.35	30.25	51,848
October 20, 2025	30.25	30.25	30.25	30.3	30	75,482
October 17, 2025	30.3	30.25	30.25	30.35	30.25	52,150
October 16, 2025	30.35	30.4	30.4	30.4	30.2	39,144
October 15, 2025	30.35	30.35	30.35	30.4	30.15	76,168
October 14, 2025	30.4	30.3	30.3	30.45	30.25	67,224
October 13, 2025	30.05	30.4	30.4	30.45	30	74,347
October 09, 2025	30.65	30.6	30.6	30.65	30.45	71,745
October 08, 2025	30.85	30.65	30.65	30.85	30.45	63,609
October 07, 2025	30.7	30.85	30.85	30.85	30.65	71,116
October 03, 2025	30.75	30.8	30.8	30.8	30.6	55,409
October 02, 2025	30.7	30.75	30.75	30.75	30.55	104,035
October 01, 2025	30.7	30.7	30.7	30.85	30.6	66,081
September 30, 2025	31.15	30.7	30.7	31.15	30.7	61,378
September 26, 2025	30.85	30.8	30.8	30.9	30.75	52,080
September 25, 2025	31.3	31.1	31.1	31.3	31.05	32,536
September 24, 2025	31.1	31.3	31.3	31.3	31	67,942
September 23, 2025	31.2	31.15	31.15	31.45	31.15	118,250
September 22, 2025	31.4	31.45	31.45	31.65	31.35	104,267
September 19, 2025	31.7	31.4	31.4	31.7	31.35	118,550
September 18, 2025	31.45	31.7	31.7	32.3	31.3	247,030
September 17, 2025	31.8	31.45	31.45	31.8	31.35	72,050
September 16, 2025	31.7	31.75	31.75	31.75	31.45	68,064
September 15, 2025	32.25	31.75	31.75	32.45	31.55	248,384
September 12, 2025	31.7	32	32	32.05	31.7	167,050
September 11, 2025	32.85	31.95	31.95	33.5	31.7	368,009
September 10, 2025	31.65	32.6	32.6	32.7	31.65	451,600
September 09, 2025	31.85	31.7	31.7	31.85	31.6	57,000
September 08, 2025	31.95	31.85	31.85	31.95	31.75	60,951

GTM Holdings Corporation (1437.TW) TAI