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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	32.05	31.85	31.85	32.05	31.65	170,424
September 04, 2025	31.65	31.8	31.8	32.25	31.6	398,668
September 03, 2025	30.1	31.2	31.2	32.75	30.05	590,771
September 02, 2025	30.15	30.1	30.1	30.15	29.95	71,768
September 01, 2025	30.2	30.15	30.15	30.25	29.95	107,451
August 29, 2025	29.55	30.1	30.1	30.25	29.55	271,652
August 28, 2025	29.4	29.4	29.4	29.45	29.3	263,122
August 27, 2025	29.7	29.35	29.35	29.7	29.3	416,619
August 26, 2025	29.7	29.7	29.7	29.7	29.3	623,290
August 25, 2025	29.85	29.75	29.75	29.9	29.6	137,394
August 22, 2025	29.55	29.55	29.55	29.6	29.45	144,404
August 21, 2025	29.5	29.45	29.45	29.55	29.4	79,931
August 20, 2025	29.65	29.4	29.4	29.65	29.4	126,338
August 19, 2025	29.65	29.65	29.65	29.7	29.55	153,259
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

GTM Holdings Corporation (1437.TW) TAI