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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 11, 2026	32.1	32.35	32.35	32.5	32.05	114,928
February 10, 2026	32.1	32.2	32.2	32.2	31.85	114,705
February 09, 2026	32	32.15	32.15	32.3	32	44,310
February 06, 2026	31.85	32	32	32.05	31.75	96,170
February 05, 2026	32	32.05	32.05	32.3	32	55,469
February 04, 2026	32.05	32.1	32.1	32.2	32	62,736
February 03, 2026	32.3	32.2	32.2	32.45	32.05	98,577
February 02, 2026	32.55	32.15	32.15	32.65	32.05	122,370
January 30, 2026	32.9	32.85	32.85	32.9	32.6	71,670
January 29, 2026	32.55	32.9	32.9	32.9	32.5	94,804
January 28, 2026	32.95	32.8	32.8	32.95	32.5	104,002
January 27, 2026	32.65	32.95	32.95	33	32.6	150,167
January 26, 2026	32.35	32.45	32.45	32.65	32.3	80,698
January 23, 2026	32.2	32.3	32.3	32.3	32.1	46,420
January 22, 2026	32.5	32.1	32.1	32.5	32.1	86,711
January 21, 2026	32.6	32.8	32.32	32.8	32.45	107,219
January 20, 2026	32.7	32.5	32.02	32.75	32.5	122,840
January 19, 2026	32.85	32.7	32.22	33	32.65	156,553
January 16, 2026	33	32.95	32.95	33	32.8	76,046
January 15, 2026	32.85	32.85	32.85	33.05	32.75	42,478
January 14, 2026	33.05	32.85	32.85	33.05	32.75	38,756
January 13, 2026	32.85	32.8	32.8	33	32.7	80,515
January 12, 2026	33.2	32.85	32.85	33.2	32.8	96,998
January 09, 2026	33.1	32.9	32.9	33.1	32.8	83,202
January 08, 2026	33.1	33.15	33.15	33.2	32.95	119,253
January 07, 2026	33.3	33.2	33.2	33.45	33.2	71,033
January 06, 2026	34.15	33.3	33.3	34.15	33.2	237,363
January 05, 2026	34.45	34.15	34.15	34.45	34.1	164,009
January 02, 2026	34.5	34.5	34.5	34.55	34.45	113,004
December 31, 2025	34.6	34.55	34.55	34.6	34.4	107,626
December 30, 2025	34.55	34.55	34.55	34.55	34.3	82,541
December 29, 2025	34.55	34.5	34.5	34.7	34.5	185,769
December 26, 2025	34.4	34.5	34.5	34.6	34.35	91,701
December 24, 2025	34.45	34.5	34.5	34.7	34.45	193,053
December 23, 2025	34.55	34.45	34.45	34.65	34.4	101,323
December 22, 2025	34.75	34.55	34.55	34.75	34.5	118,323
December 19, 2025	34.8	34.75	34.75	34.8	34.6	74,097
December 18, 2025	34.7	34.8	34.8	34.9	34.65	113,191
December 17, 2025	34.8	34.8	34.8	34.9	34.75	205,892
December 16, 2025	34.25	34.7	34.7	34.75	34.2	179,199
December 15, 2025	34.5	34.5	34.5	34.55	34.25	114,428
December 12, 2025	34.5	34.5	34.5	34.7	34.4	189,141
December 11, 2025	34.3	34.6	34.6	34.8	34.3	221,005
December 10, 2025	34.1	34.25	34.25	34.3	34.1	105,642
December 09, 2025	34	34.1	34.1	34.15	33.8	91,560
December 08, 2025	34.15	34.1	34.1	34.15	33.8	99,500
December 05, 2025	34.15	34.15	34.15	34.25	33.65	130,602
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

GTM Holdings Corporation (1437.TW) TAI