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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

GTM Holdings Corporation (1437.TW) TAI