GEM Terminal Industry Co.,Ltd. - 2460.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	18	17.7	17.7	18	17.5	62,306
October 16, 2025	18.15	17.8	17.8	18.15	17.65	85,577
October 15, 2025	18.2	17.85	17.85	18.2	17.7	147,523
October 14, 2025	17.9	17.9	17.9	18.4	17.7	142,936
October 13, 2025	17.8	17.75	17.75	17.85	17.1	131,366
October 09, 2025	18.5	18.2	18.2	18.5	18.05	111,534
October 08, 2025	17.95	18.4	18.4	18.75	17.95	209,476
October 07, 2025	18.1	17.85	17.85	18.1	17.55	166,886
October 03, 2025	17.9	18	18	18.1	17.9	92,121
October 02, 2025	18.2	18.15	18.15	18.3	18.05	136,389
October 01, 2025	18.2	18.2	18.2	18.2	18.1	76,253
September 30, 2025	17.85	18.3	18.3	18.35	17.55	217,989
September 29, 2025	18.5	18.5	18.5	18.5	18.5	0
September 26, 2025	19	18.5	18.5	19	18.25	208,178
September 25, 2025	18.5	18.75	18.75	19.3	18.5	230,684
September 24, 2025	19	18.7	18.7	19	18.5	122,076
September 23, 2025	19.25	18.85	18.85	19.25	18.6	111,302
September 22, 2025	19.2	19	19	19.3	18.8	70,264
September 19, 2025	18.95	19.1	19.1	19.2	18.95	106,446
September 18, 2025	19	18.95	18.95	19.3	18.8	101,796
September 17, 2025	19	18.8	18.8	19.2	18.75	63,913
September 16, 2025	18.35	19	19	19	18.35	151,198
September 15, 2025	18.8	18.55	18.55	18.8	18.3	62,764
September 12, 2025	18.5	18.55	18.55	18.7	18.4	45,910
September 11, 2025	18.85	18.5	18.5	18.85	18.4	159,114
September 10, 2025	18.7	18.85	18.85	18.95	18.6	70,130
September 09, 2025	19.45	18.85	18.85	19.45	18.7	191,127
September 08, 2025	18.8	19.45	19.45	19.5	18.6	205,804
September 05, 2025	18.65	18.75	18.75	18.8	18.5	92,716
September 04, 2025	18.8	18.65	18.65	19.1	18.4	126,773
September 03, 2025	18.75	18.8	18.8	18.95	18.7	97,511
September 02, 2025	19.1	18.65	18.65	19.1	18.55	199,425
September 01, 2025	19.75	19.1	19.1	19.75	18.65	261,909
August 29, 2025	20	19.45	19.45	20	19.1	327,560
August 28, 2025	20.1	19.75	19.75	20.1	19.7	368,175
August 27, 2025	20.15	19.95	19.95	20.15	19.7	285,092
August 26, 2025	20.05	20.1	20.1	20.65	19.8	600,877
August 25, 2025	19.7	20	20	20.45	19.5	737,875
August 22, 2025	18.7	19.25	19.25	19.45	18.7	859,421
August 21, 2025	17.8	18.1	18.1	18.25	17.8	195,327
August 20, 2025	17.8	18	18	18.15	17.55	223,726
August 19, 2025	17.75	18.2	18.2	18.3	17.65	515,962
August 18, 2025	18.15	17.35	17.35	18.4	17.1	1.21M
August 15, 2025	19.3	18.2	18.2	19.35	18.15	866,982
August 14, 2025	19.85	19.5	19.5	20	19.2	308,035
August 13, 2025	20.1	19.65	19.65	20.2	19.65	335,993
August 12, 2025	20.05	20.25	20.25	20.25	19.6	373,867
August 11, 2025	20.5	20	20	20.55	19.2	1.52M
August 08, 2025	17.95	19.85	19.85	19.85	17.85	834,804
August 07, 2025	18.15	18.05	18.05	18.15	17.85	139,948
August 06, 2025	18.4	18	18	18.4	17.95	147,493
August 05, 2025	18.45	18.3	18.3	18.55	18.05	260,079
August 04, 2025	17.15	17.9	17.9	17.9	17.15	330,905
August 01, 2025	16.45	17.15	17.15	17.3	16.45	219,176
July 31, 2025	16.85	16.8	16.8	16.85	16.6	96,458
July 30, 2025	16.75	16.8	16.8	16.8	16.55	152,828
July 29, 2025	16.9	16.7	16.7	16.9	16.55	115,868
July 28, 2025	16.85	16.8	16.8	17	16.65	188,837
July 25, 2025	17.1	17	17	17.1	16.85	75,803
July 24, 2025	17.05	17	17	17.15	16.8	129,353

GEM Terminal Industry Co.,Ltd. (2460.TW) TAI