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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	29.55	29.65	29.65	29.85	29.55	177,510
August 15, 2025	29.6	29.55	29.55	29.65	29.4	77,968
August 14, 2025	29.8	29.6	29.6	29.8	29.5	271,605
August 13, 2025	29.75	29.85	29.85	29.9	29.5	214,934
August 12, 2025	30.05	29.8	29.8	30.15	29.2	1.07M
August 11, 2025	30.7	30.75	30.75	30.95	30.7	380,284
August 08, 2025	30.75	30.95	30.95	30.95	30.55	90,311
August 07, 2025	30.95	30.75	30.75	31.1	30.75	331,741
August 06, 2025	31.2	30.8	30.8	31.2	30.8	181,889
August 05, 2025	30.85	30.75	30.75	30.85	30.75	71,724
August 04, 2025	30.7	30.9	30.9	30.9	30.65	62,262
August 01, 2025	31.05	30.9	30.9	31.15	30.7	57,427
July 31, 2025	31.25	31.05	31.05	31.25	30.95	59,939
July 30, 2025	32.5	32.6	31.25	32.6	32.5	151,066
July 29, 2025	32.65	32.5	31.15	32.65	32.35	80,646
July 28, 2025	32.7	32.6	31.25	32.75	32.3	280,061
July 25, 2025	32.75	32.65	31.3	32.75	32.6	27,263
July 24, 2025	32.6	32.7	31.35	32.7	32.6	36,101
July 23, 2025	32.75	32.6	31.25	32.75	32.5	78,808
July 22, 2025	32.8	32.6	31.25	32.85	32.55	48,445
July 21, 2025	32.85	32.85	31.49	32.85	32.65	55,104
July 18, 2025	32.8	32.85	31.49	32.85	32.75	54,178
July 17, 2025	32.85	32.85	31.49	32.85	32.8	39,000
July 16, 2025	32.75	32.85	31.49	32.85	32.7	53,696
July 15, 2025	32.75	32.9	31.54	32.95	32.75	30,210
July 14, 2025	32.65	32.9	31.54	32.9	32.65	39,079
July 11, 2025	33	32.95	31.59	33	32.75	28,067
July 10, 2025	32.75	32.95	31.59	32.95	32.7	41,049
July 09, 2025	32.9	32.95	32.95	32.95	32.7	9,965
July 08, 2025	32.95	32.95	32.95	32.95	32.5	31,982
July 07, 2025	32.85	32.95	32.95	32.95	32.85	34,944
July 04, 2025	33.05	32.85	32.85	33.05	32.75	65,854
July 03, 2025	32.5	32.8	32.8	32.85	32.5	37,132
July 02, 2025	32.75	32.85	32.85	32.85	32.45	26,292
July 01, 2025	32.6	32.75	32.75	32.8	32.35	51,651
June 30, 2025	32.5	32.6	32.6	32.6	32.3	33,369
June 27, 2025	32.5	32.65	32.65	32.8	32.45	78,666
June 26, 2025	32.35	32.4	32.4	32.5	32.2	79,378
June 25, 2025	32.4	32.3	32.3	32.4	32.15	39,540
June 24, 2025	32.2	32.4	32.4	32.4	32.2	59,409
June 23, 2025	32.55	32.2	32.2	32.55	31.85	44,169
June 20, 2025	32	32.25	32.25	32.25	31.75	61,120
June 19, 2025	31.9	32	32	32.25	31.9	66,089
June 18, 2025	32.15	32.2	32.2	32.2	32.1	18,960
June 17, 2025	32.4	32.3	32.3	32.4	32.05	45,321
June 16, 2025	32.05	32.35	32.35	32.4	31.85	53,456
June 13, 2025	32.1	32.25	32.25	32.25	32.05	49,371
June 12, 2025	32.4	32.35	32.35	32.4	32.25	34,305
June 11, 2025	32.45	32.4	32.4	32.45	32.2	36,182
June 10, 2025	32.3	32.4	32.4	32.5	32.3	82,100
June 09, 2025	32.25	32.35	32.35	32.4	32.15	58,037
June 06, 2025	32.4	32.35	32.35	32.45	32.25	53,480
June 05, 2025	32.4	32.4	32.4	32.45	32.35	11,335
June 04, 2025	32.3	32.45	32.45	32.55	32.1	66,190
June 03, 2025	32.5	32.25	32.25	32.5	32.25	33,469
June 02, 2025	33	32.45	32.45	33	32.15	79,207
May 29, 2025	33	32.95	32.95	33	32.8	20,186
May 28, 2025	33	33	33	33	32.85	28,088
May 27, 2025	33.35	32.95	32.95	33.35	32.95	75,068
May 26, 2025	32.75	33.3	33.3	33.5	32.75	131,044

GTM Holdings Corporation (1437.TW) TAI