Gourmet Master Co. Ltd. (TPE:2723)
Taiwan · Delayed Price · Currency is TWD 81.80
+1.00 (1.24%)
Aug 29, 2025, 1:35 PM CST
Gourmet Master Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 81.10 | 81.80 | 80.50 | 81.80 | 81.80 | 1.24% | 197,664 |
| Aug 28, 2025 | 80.70 | 81.20 | 80.20 | 80.80 | 80.80 | 0.12% | 211,427 |
| Aug 27, 2025 | 79.20 | 81.40 | 79.20 | 80.70 | 80.70 | 1.77% | 469,995 |
| Aug 26, 2025 | 79.20 | 79.80 | 79.10 | 79.30 | 79.30 | - | 120,541 |
| Aug 25, 2025 | 79.40 | 80.00 | 79.10 | 79.30 | 79.30 | 0.51% | 163,256 |
| Aug 22, 2025 | 79.80 | 80.20 | 78.90 | 78.90 | 78.90 | -1.62% | 301,134 |
| Aug 21, 2025 | 80.00 | 81.40 | 79.50 | 80.20 | 80.20 | 1.91% | 209,684 |
| Aug 20, 2025 | 80.10 | 80.10 | 78.70 | 78.70 | 78.70 | -1.38% | 307,486 |
| Aug 19, 2025 | 80.30 | 80.80 | 79.80 | 79.80 | 79.80 | -0.62% | 250,535 |
| Aug 18, 2025 | 80.30 | 81.20 | 80.30 | 80.30 | 80.30 | -0.62% | 141,632 |
| Aug 15, 2025 | 80.30 | 80.80 | 80.10 | 80.80 | 80.80 | 0.62% | 137,672 |
| Aug 14, 2025 | 80.70 | 80.80 | 80.10 | 80.30 | 80.30 | 0.25% | 127,211 |
| Aug 13, 2025 | 80.90 | 81.60 | 80.10 | 80.10 | 80.10 | - | 168,756 |
| Aug 12, 2025 | 80.70 | 80.70 | 80.10 | 80.10 | 80.10 | -0.62% | 120,132 |
| Aug 11, 2025 | 80.50 | 80.70 | 79.90 | 80.60 | 80.60 | -0.86% | 188,125 |
| Aug 8, 2025 | 80.70 | 81.60 | 80.70 | 81.30 | 81.30 | 0.87% | 142,394 |
| Aug 7, 2025 | 81.30 | 81.50 | 80.60 | 80.60 | 80.60 | -0.25% | 196,548 |
| Aug 6, 2025 | 80.90 | 81.20 | 80.70 | 80.80 | 80.80 | -0.37% | 166,016 |
| Aug 5, 2025 | 81.20 | 82.10 | 81.00 | 81.10 | 81.10 | 0.12% | 118,233 |
| Aug 4, 2025 | 80.30 | 81.50 | 79.80 | 81.00 | 81.00 | 0.87% | 147,152 |
| Aug 1, 2025 | 80.20 | 81.00 | 79.60 | 80.30 | 80.30 | -0.12% | 204,321 |
| Jul 31, 2025 | 81.10 | 81.90 | 80.40 | 80.40 | 80.40 | -0.99% | 315,092 |
| Jul 30, 2025 | 81.40 | 81.60 | 81.00 | 81.20 | 81.20 | -0.12% | 146,204 |
| Jul 29, 2025 | 81.40 | 82.20 | 81.30 | 81.30 | 81.30 | - | 189,084 |
| Jul 28, 2025 | 81.70 | 82.00 | 81.20 | 81.30 | 81.30 | -0.25% | 159,300 |
| Jul 25, 2025 | 82.00 | 82.60 | 81.50 | 81.50 | 81.50 | -0.73% | 214,066 |
| Jul 24, 2025 | 83.00 | 83.10 | 82.00 | 82.10 | 82.10 | -0.97% | 131,390 |
| Jul 23, 2025 | 82.90 | 83.60 | 82.90 | 82.90 | 82.90 | 0.36% | 67,287 |
| Jul 22, 2025 | 83.50 | 83.60 | 82.40 | 82.60 | 82.60 | -1.20% | 80,257 |
| Jul 21, 2025 | 83.70 | 83.80 | 83.10 | 83.60 | 83.60 | 0.48% | 48,038 |
| Jul 18, 2025 | 84.00 | 84.20 | 82.60 | 83.20 | 83.20 | -0.36% | 120,418 |
| Jul 17, 2025 | 82.90 | 83.80 | 82.70 | 83.50 | 83.50 | 1.58% | 75,072 |
| Jul 16, 2025 | 81.90 | 82.90 | 81.90 | 82.20 | 82.20 | 0.37% | 88,171 |
| Jul 15, 2025 | 82.50 | 83.10 | 81.80 | 81.90 | 81.90 | -0.73% | 164,953 |
| Jul 14, 2025 | 83.00 | 84.00 | 82.50 | 82.50 | 82.50 | -0.84% | 123,723 |
| Jul 11, 2025 | 85.60 | 85.60 | 83.00 | 83.20 | 83.20 | -1.77% | 162,640 |
| Jul 10, 2025 | 84.20 | 85.00 | 84.20 | 84.70 | 84.70 | - | 54,442 |
| Jul 9, 2025 | 84.20 | 84.70 | 83.70 | 84.70 | 84.70 | 1.19% | 65,239 |
| Jul 8, 2025 | 85.00 | 85.00 | 83.70 | 83.70 | 83.70 | -1.18% | 52,545 |
| Jul 7, 2025 | 84.10 | 85.10 | 83.70 | 84.70 | 84.70 | 0.71% | 55,748 |
| Jul 4, 2025 | 85.00 | 85.00 | 83.90 | 84.10 | 84.10 | -0.59% | 106,454 |
| Jul 3, 2025 | 82.40 | 84.60 | 82.40 | 84.60 | 84.60 | 2.79% | 161,689 |
| Jul 2, 2025 | 82.00 | 82.90 | 82.00 | 82.30 | 82.30 | 0.12% | 127,435 |
| Jul 1, 2025 | 82.10 | 82.70 | 81.80 | 82.20 | 82.20 | 0.61% | 127,205 |
| Jun 30, 2025 | 83.40 | 83.40 | 81.70 | 81.70 | 81.70 | -1.68% | 148,626 |
| Jun 27, 2025 | 83.20 | 83.40 | 82.70 | 83.10 | 83.10 | - | 186,092 |
| Jun 26, 2025 | 82.70 | 83.80 | 82.60 | 83.10 | 83.10 | 0.61% | 287,306 |
| Jun 25, 2025 | 83.20 | 83.20 | 82.60 | 82.60 | 82.60 | -0.24% | 198,521 |
| Jun 24, 2025 | 83.00 | 83.90 | 82.30 | 82.80 | 82.80 | 0.73% | 244,823 |
| Jun 23, 2025 | 82.10 | 82.80 | 81.10 | 82.20 | 82.20 | -3.41% | 180,723 |