Gourmet Master Co. Ltd. (TPE:2723)
Taiwan · Delayed Price · Currency is TWD 61.20
+0.70 (1.16%)
May 29, 2026, 1:30 PM CST
Gourmet Master Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 60.60 | 61.60 | 60.20 | 61.20 | 61.20 | 1.16% | 433,362 |
| May 28, 2026 | 60.30 | 60.80 | 59.70 | 60.50 | 60.50 | 0.50% | 608,149 |
| May 27, 2026 | 61.10 | 61.10 | 59.90 | 60.20 | 60.20 | -0.99% | 486,567 |
| May 26, 2026 | 61.70 | 61.70 | 60.60 | 60.80 | 60.80 | -1.78% | 546,590 |
| May 25, 2026 | 63.00 | 63.00 | 61.70 | 61.90 | 61.90 | -1.43% | 764,195 |
| May 22, 2026 | 63.20 | 63.30 | 62.50 | 62.80 | 62.80 | -0.32% | 386,684 |
| May 21, 2026 | 63.70 | 63.70 | 62.70 | 63.00 | 63.00 | -0.16% | 366,060 |
| May 20, 2026 | 63.10 | 64.30 | 62.80 | 63.10 | 63.10 | 0.16% | 310,209 |
| May 19, 2026 | 62.80 | 63.50 | 62.80 | 63.00 | 63.00 | 0.64% | 136,873 |
| May 18, 2026 | 64.20 | 64.20 | 62.40 | 62.60 | 62.60 | -2.49% | 555,243 |
| May 15, 2026 | 65.60 | 66.00 | 63.90 | 64.20 | 64.20 | -1.38% | 556,435 |
| May 14, 2026 | 66.40 | 66.80 | 65.10 | 65.10 | 65.10 | -2.11% | 421,234 |
| May 13, 2026 | 68.30 | 69.70 | 66.20 | 66.50 | 66.50 | -0.75% | 702,360 |
| May 12, 2026 | 68.00 | 68.00 | 66.80 | 67.00 | 67.00 | -1.47% | 222,436 |
| May 11, 2026 | 67.20 | 68.50 | 66.60 | 68.00 | 68.00 | 1.80% | 391,870 |
| May 8, 2026 | 66.40 | 67.10 | 65.60 | 66.80 | 66.80 | 0.75% | 275,602 |
| May 7, 2026 | 66.10 | 66.40 | 65.30 | 66.30 | 66.30 | -0.30% | 176,476 |
| May 6, 2026 | 67.70 | 67.90 | 65.90 | 66.50 | 66.50 | -0.15% | 339,724 |
| May 5, 2026 | 64.20 | 67.30 | 64.10 | 66.60 | 66.60 | 3.90% | 412,691 |
| May 4, 2026 | 64.20 | 64.20 | 63.50 | 64.10 | 64.10 | 0.94% | 153,400 |
| Apr 30, 2026 | 63.50 | 64.40 | 63.50 | 63.50 | 63.50 | 0.32% | 212,229 |
| Apr 29, 2026 | 63.90 | 63.90 | 62.80 | 63.30 | 63.30 | -0.31% | 172,379 |
| Apr 28, 2026 | 63.50 | 63.50 | 61.60 | 63.50 | 63.50 | - | 500,709 |
| Apr 27, 2026 | 63.90 | 63.90 | 62.90 | 63.50 | 63.50 | -0.63% | 307,032 |
| Apr 24, 2026 | 65.20 | 65.30 | 63.50 | 63.90 | 63.90 | -2.14% | 401,529 |
| Apr 23, 2026 | 65.90 | 66.30 | 64.70 | 65.30 | 65.30 | -0.76% | 480,240 |
| Apr 22, 2026 | 65.80 | 66.20 | 65.70 | 65.80 | 65.80 | 0.15% | 171,671 |
| Apr 21, 2026 | 66.60 | 67.00 | 65.60 | 65.70 | 65.70 | -1.35% | 353,024 |
| Apr 20, 2026 | 66.60 | 67.00 | 65.90 | 66.60 | 66.60 | - | 394,140 |
| Apr 17, 2026 | 67.90 | 68.40 | 66.30 | 66.60 | 66.60 | -1.04% | 352,917 |
| Apr 16, 2026 | 66.70 | 67.50 | 66.40 | 67.30 | 67.30 | 0.45% | 293,651 |
| Apr 15, 2026 | 68.40 | 68.40 | 66.60 | 67.00 | 67.00 | -1.33% | 298,966 |
| Apr 14, 2026 | 67.90 | 70.30 | 67.60 | 67.90 | 67.90 | 1.04% | 711,736 |
| Apr 13, 2026 | 67.40 | 67.60 | 66.70 | 67.20 | 67.20 | -0.15% | 181,929 |
| Apr 10, 2026 | 68.30 | 69.50 | 66.30 | 67.30 | 67.30 | -1.46% | 710,396 |
| Apr 9, 2026 | 69.50 | 69.50 | 68.10 | 68.30 | 68.30 | -1.73% | 167,777 |
| Apr 8, 2026 | 69.50 | 69.50 | 68.70 | 69.50 | 69.50 | 0.72% | 124,779 |
| Apr 7, 2026 | 69.80 | 69.80 | 68.40 | 69.00 | 69.00 | -0.29% | 104,780 |
| Apr 2, 2026 | 70.00 | 70.00 | 69.00 | 69.20 | 69.20 | -1.14% | 112,220 |
| Apr 1, 2026 | 74.70 | 74.70 | 69.30 | 70.00 | 70.00 | 2.79% | 434,820 |
| Mar 31, 2026 | 68.10 | 68.80 | 67.50 | 68.10 | 68.10 | -0.73% | 236,957 |
| Mar 30, 2026 | 68.70 | 69.00 | 68.20 | 68.60 | 68.60 | -1.29% | 138,745 |
| Mar 27, 2026 | 68.80 | 69.80 | 68.60 | 69.50 | 69.50 | 0.29% | 147,973 |
| Mar 26, 2026 | 70.70 | 70.70 | 69.10 | 69.30 | 69.30 | -1.56% | 187,744 |
| Mar 25, 2026 | 71.80 | 71.80 | 69.70 | 70.40 | 70.40 | 0.14% | 155,353 |
| Mar 24, 2026 | 70.80 | 70.90 | 69.80 | 70.30 | 70.30 | 1.15% | 168,919 |
| Mar 23, 2026 | 69.30 | 70.30 | 68.70 | 69.50 | 69.50 | -1.42% | 254,674 |
| Mar 20, 2026 | 70.90 | 72.00 | 70.50 | 70.50 | 70.50 | -0.42% | 482,251 |
| Mar 19, 2026 | 69.70 | 71.30 | 69.70 | 70.80 | 70.80 | 0.43% | 282,657 |
| Mar 18, 2026 | 71.30 | 71.30 | 70.00 | 70.50 | 70.50 | -0.98% | 333,337 |