Gourmet Master Co. Ltd. (TPE:2723)
Taiwan · Delayed Price · Currency is TWD 74.00
0.00 (0.00%)
Sep 30, 2025, 1:30 PM CST
Gourmet Master Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 74.20 | 74.60 | 73.60 | 73.90 | 73.90 | -0.14% | 115,279 |
| Sep 26, 2025 | 74.60 | 74.60 | 73.60 | 74.00 | 74.00 | -0.80% | 283,507 |
| Sep 25, 2025 | 75.60 | 75.60 | 74.40 | 74.60 | 74.60 | -0.93% | 457,270 |
| Sep 24, 2025 | 75.90 | 76.30 | 75.30 | 75.30 | 75.30 | -0.40% | 195,598 |
| Sep 23, 2025 | 75.80 | 75.80 | 75.10 | 75.60 | 75.60 | -0.13% | 320,415 |
| Sep 22, 2025 | 76.50 | 76.60 | 75.70 | 75.70 | 75.70 | -0.53% | 282,105 |
| Sep 19, 2025 | 76.10 | 76.10 | 75.30 | 76.10 | 76.10 | 0.93% | 262,263 |
| Sep 18, 2025 | 76.20 | 76.20 | 75.30 | 75.40 | 75.40 | - | 395,183 |
| Sep 17, 2025 | 76.20 | 76.60 | 75.30 | 75.40 | 75.40 | -0.79% | 385,052 |
| Sep 16, 2025 | 76.80 | 76.80 | 75.90 | 76.00 | 76.00 | -0.39% | 269,701 |
| Sep 15, 2025 | 76.40 | 76.90 | 76.30 | 76.30 | 76.30 | -0.13% | 189,461 |
| Sep 12, 2025 | 77.70 | 77.70 | 76.30 | 76.40 | 76.40 | -0.65% | 330,497 |
| Sep 11, 2025 | 78.80 | 78.80 | 76.10 | 76.90 | 76.90 | -2.66% | 924,232 |
| Sep 10, 2025 | 79.30 | 79.30 | 78.60 | 79.00 | 79.00 | -0.38% | 375,359 |
| Sep 9, 2025 | 80.10 | 80.50 | 79.20 | 79.30 | 79.30 | -1.00% | 377,502 |
| Sep 8, 2025 | 80.40 | 80.50 | 80.10 | 80.10 | 80.10 | -0.25% | 105,310 |
| Sep 5, 2025 | 81.10 | 81.30 | 80.20 | 80.30 | 80.30 | -0.86% | 284,619 |
| Sep 4, 2025 | 80.80 | 81.20 | 80.50 | 81.00 | 81.00 | 0.50% | 209,292 |
| Sep 3, 2025 | 80.70 | 81.10 | 80.30 | 80.60 | 80.60 | 0.37% | 242,740 |
| Sep 2, 2025 | 80.40 | 81.10 | 80.10 | 80.30 | 80.30 | - | 191,295 |
| Sep 1, 2025 | 81.00 | 81.70 | 80.30 | 80.30 | 80.30 | -1.83% | 352,592 |
| Aug 29, 2025 | 81.10 | 81.80 | 80.50 | 81.80 | 81.80 | 1.24% | 215,774 |
| 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 |