GTM Holdings Corporation (TPE:1437)
Taiwan · Delayed Price · Currency is TWD 31.25
+0.05 (0.16%)
Oct 8, 2026, 1:30 PM CST
GTM Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 31.15 | 31.30 | 31.15 | 31.25 | 31.25 | 0.16% | 30,558 |
| Oct 7, 2026 | 31.25 | 31.30 | 31.15 | 31.20 | 31.20 | -0.16% | 52,117 |
| Oct 6, 2026 | 31.25 | 31.30 | 31.20 | 31.25 | 31.25 | - | 64,610 |
| Oct 5, 2026 | 31.60 | 31.60 | 31.25 | 31.25 | 31.25 | -0.95% | 139,528 |
| Oct 2, 2026 | 31.65 | 31.90 | 31.50 | 31.55 | 31.55 | -0.94% | 68,563 |
| Oct 1, 2026 | 31.85 | 31.90 | 31.80 | 31.85 | 31.85 | - | 62,770 |
| Sep 30, 2026 | 32.80 | 32.80 | 31.65 | 31.85 | 31.85 | - | 297,005 |
| Sep 29, 2026 | 31.85 | 32.10 | 31.55 | 31.85 | 31.85 | -2.00% | 71,000 |
| Sep 24, 2026 | 32.80 | 32.80 | 32.45 | 32.50 | 32.50 | -1.07% | 115,052 |
| Sep 23, 2026 | 32.90 | 33.00 | 32.80 | 32.85 | 32.85 | 0.15% | 36,777 |
| Sep 22, 2026 | 33.00 | 33.00 | 32.75 | 32.80 | 32.80 | -0.61% | 68,937 |
| Sep 21, 2026 | 32.95 | 33.00 | 32.70 | 33.00 | 33.00 | -0.30% | 103,911 |
| Sep 18, 2026 | 32.50 | 33.10 | 32.45 | 33.10 | 33.10 | 2.00% | 326,881 |
| Sep 17, 2026 | 32.40 | 32.65 | 32.35 | 32.45 | 32.45 | 0.62% | 146,633 |
| Sep 16, 2026 | 31.95 | 32.40 | 31.95 | 32.25 | 32.25 | - | 118,573 |
| Sep 15, 2026 | 32.00 | 32.25 | 31.85 | 32.25 | 32.25 | 0.62% | 125,672 |
| Sep 14, 2026 | 31.85 | 32.10 | 31.80 | 32.05 | 32.05 | 0.63% | 110,491 |
| Sep 11, 2026 | 31.50 | 31.90 | 31.45 | 31.85 | 31.85 | 0.95% | 45,779 |
| Sep 10, 2026 | 31.70 | 31.90 | 31.50 | 31.55 | 31.55 | -0.79% | 136,337 |
| Sep 9, 2026 | 31.95 | 32.00 | 31.70 | 31.80 | 31.80 | -0.47% | 66,133 |
| Sep 8, 2026 | 32.20 | 32.25 | 31.85 | 31.95 | 31.95 | -0.78% | 66,198 |
| Sep 7, 2026 | 32.05 | 32.20 | 32.00 | 32.20 | 32.20 | 0.47% | 84,592 |
| Sep 4, 2026 | 31.95 | 32.10 | 31.80 | 32.05 | 32.05 | 0.31% | 57,017 |
| Sep 3, 2026 | 31.85 | 32.00 | 31.80 | 31.95 | 31.95 | -0.16% | 46,110 |
| Sep 2, 2026 | 31.75 | 32.00 | 31.65 | 32.00 | 32.00 | 0.16% | 53,330 |
| Sep 1, 2026 | 31.85 | 32.15 | 31.85 | 31.95 | 31.95 | -0.16% | 53,078 |
| Aug 31, 2026 | 31.65 | 32.15 | 31.40 | 32.00 | 32.00 | 0.16% | 180,446 |
| Aug 28, 2026 | 32.20 | 32.20 | 31.80 | 31.95 | 31.95 | -0.62% | 32,375 |
| Aug 27, 2026 | 32.25 | 32.30 | 32.00 | 32.15 | 32.15 | - | 72,945 |
| Aug 26, 2026 | 31.70 | 32.25 | 31.55 | 32.15 | 32.15 | 1.26% | 81,083 |
| Aug 25, 2026 | 31.80 | 31.95 | 31.65 | 31.75 | 31.75 | -0.16% | 42,441 |
| Aug 24, 2026 | 32.30 | 32.30 | 31.70 | 31.80 | 31.80 | -1.70% | 70,951 |
| Aug 21, 2026 | 32.15 | 32.45 | 32.05 | 32.35 | 32.35 | -0.15% | 75,079 |
| Aug 20, 2026 | 32.30 | 32.70 | 32.20 | 32.40 | 32.40 | 0.62% | 204,171 |
| Aug 19, 2026 | 30.90 | 32.20 | 30.90 | 32.20 | 32.20 | 2.55% | 504,680 |
| Aug 18, 2026 | 31.30 | 31.50 | 30.95 | 31.40 | 31.40 | -0.32% | 144,194 |
| Aug 17, 2026 | 31.40 | 31.50 | 31.25 | 31.50 | 31.50 | 0.32% | 139,318 |
| Aug 14, 2026 | 31.75 | 31.75 | 30.85 | 31.40 | 31.40 | -0.32% | 357,793 |
| Aug 13, 2026 | 30.55 | 31.70 | 30.55 | 31.50 | 31.50 | 3.62% | 305,743 |
| Aug 12, 2026 | 30.45 | 30.70 | 30.30 | 30.40 | 30.40 | - | 189,689 |
| Aug 11, 2026 | 30.05 | 30.50 | 30.00 | 30.40 | 30.40 | 0.33% | 96,796 |
| Aug 10, 2026 | 29.85 | 30.30 | 29.70 | 30.30 | 30.30 | 2.02% | 162,076 |
| Aug 7, 2026 | 29.55 | 29.85 | 29.50 | 29.70 | 29.70 | 0.85% | 187,277 |
| Aug 6, 2026 | 29.75 | 29.75 | 29.30 | 29.45 | 29.45 | -1.01% | 143,906 |
| Aug 5, 2026 | 30.35 | 30.50 | 29.75 | 29.75 | 29.75 | -2.05% | 222,324 |
| Aug 4, 2026 | 30.90 | 31.20 | 30.75 | 30.85 | 30.37 | -1.28% | 328,784 |
| Aug 3, 2026 | 31.70 | 31.70 | 31.00 | 31.25 | 30.77 | -1.42% | 319,625 |
| Jul 31, 2026 | 31.50 | 31.80 | 31.35 | 31.70 | 31.21 | 0.79% | 242,664 |
| Jul 30, 2026 | 31.15 | 31.65 | 30.95 | 31.45 | 30.96 | 1.13% | 279,429 |
| Jul 29, 2026 | 30.90 | 31.20 | 30.60 | 31.10 | 30.62 | 0.65% | 326,927 |