Gourmet Master Co. Ltd. (TPE:2723)
Taiwan · Delayed Price · Currency is TWD 79.20
+0.10 (0.13%)
Sep 18, 2026, 1:14 PM CST
Gourmet Master Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 79.50 | 79.50 | 78.30 | 78.90 | - | -0.25% | 70,538 |
| Sep 17, 2026 | 77.50 | 79.70 | 77.50 | 79.10 | 79.10 | 2.06% | 295,655 |
| Sep 16, 2026 | 77.40 | 77.70 | 76.70 | 77.50 | 77.50 | -0.13% | 189,329 |
| Sep 15, 2026 | 78.00 | 78.00 | 76.80 | 77.60 | 77.60 | -0.51% | 171,562 |
| Sep 14, 2026 | 77.50 | 78.40 | 76.30 | 78.00 | 78.00 | 0.39% | 259,680 |
| Sep 11, 2026 | 78.40 | 79.00 | 77.70 | 77.70 | 77.70 | -2.02% | 370,052 |
| Sep 10, 2026 | 78.10 | 79.90 | 78.10 | 79.30 | 79.30 | 0.13% | 150,032 |
| Sep 9, 2026 | 81.00 | 81.50 | 78.60 | 79.20 | 79.20 | -3.06% | 501,681 |
| Sep 8, 2026 | 83.00 | 83.00 | 81.00 | 81.70 | 81.70 | -0.85% | 331,809 |
| Sep 7, 2026 | 83.80 | 83.80 | 81.50 | 82.40 | 82.40 | -0.12% | 253,617 |
| Sep 4, 2026 | 83.00 | 83.00 | 81.50 | 82.50 | 82.50 | -0.36% | 315,989 |
| Sep 3, 2026 | 83.00 | 83.50 | 81.80 | 82.80 | 82.80 | -0.84% | 521,467 |
| Sep 2, 2026 | 82.60 | 84.00 | 82.30 | 83.50 | 83.50 | 0.85% | 581,659 |
| Sep 1, 2026 | 81.20 | 83.20 | 80.80 | 82.80 | 82.80 | 0.98% | 698,668 |
| Aug 31, 2026 | 76.50 | 82.30 | 75.90 | 82.00 | 82.00 | 6.22% | 1,268,506 |
| Aug 28, 2026 | 77.20 | 77.80 | 76.10 | 77.20 | 77.20 | - | 385,926 |
| Aug 27, 2026 | 79.90 | 79.90 | 77.00 | 77.20 | 77.20 | -3.38% | 786,658 |
| Aug 26, 2026 | 77.70 | 80.00 | 76.70 | 79.90 | 79.90 | 2.83% | 1,432,079 |
| Aug 25, 2026 | 77.00 | 80.00 | 76.70 | 77.70 | 77.70 | 0.26% | 1,316,375 |
| Aug 24, 2026 | 73.00 | 78.00 | 73.00 | 77.50 | 77.50 | 5.87% | 1,877,255 |
| Aug 21, 2026 | 73.00 | 73.20 | 72.50 | 73.20 | 73.20 | 9.91% | 1,644,639 |
| Aug 20, 2026 | 65.70 | 67.10 | 65.20 | 66.60 | 66.60 | 2.15% | 620,085 |
| Aug 19, 2026 | 63.30 | 65.30 | 61.80 | 65.20 | 65.20 | 4.32% | 578,098 |
| Aug 18, 2026 | 63.50 | 63.60 | 62.40 | 62.50 | 62.50 | -1.88% | 229,823 |
| Aug 17, 2026 | 61.40 | 64.10 | 61.40 | 63.70 | 63.70 | 4.26% | 914,200 |
| Aug 14, 2026 | 61.10 | 61.20 | 60.70 | 61.10 | 61.10 | - | 341,012 |
| Aug 13, 2026 | 61.90 | 61.90 | 61.00 | 61.10 | 61.10 | -0.81% | 366,789 |
| Aug 12, 2026 | 62.10 | 62.10 | 61.00 | 61.60 | 61.60 | -0.65% | 385,670 |
| Aug 11, 2026 | 62.80 | 62.80 | 61.40 | 62.00 | 62.00 | -1.43% | 255,454 |
| Aug 10, 2026 | 62.50 | 62.90 | 61.90 | 62.90 | 62.90 | 1.29% | 107,701 |
| Aug 7, 2026 | 61.10 | 62.30 | 61.10 | 62.10 | 62.10 | 1.14% | 183,314 |
| Aug 6, 2026 | 61.10 | 61.60 | 60.70 | 61.40 | 61.40 | 0.33% | 204,959 |
| Aug 5, 2026 | 61.60 | 61.60 | 60.90 | 61.20 | 61.20 | - | 129,066 |
| Aug 4, 2026 | 61.60 | 61.60 | 61.00 | 61.20 | 61.20 | -1.61% | 203,144 |
| Aug 3, 2026 | 63.70 | 63.70 | 62.00 | 62.20 | 62.20 | -1.58% | 215,554 |
| Jul 31, 2026 | 62.20 | 63.60 | 62.00 | 63.20 | 63.20 | 3.10% | 443,892 |
| Jul 30, 2026 | 62.00 | 62.00 | 60.90 | 61.30 | 61.30 | -0.33% | 328,561 |
| Jul 29, 2026 | 62.50 | 62.50 | 60.60 | 61.50 | 61.50 | -0.65% | 410,122 |
| Jul 28, 2026 | 62.00 | 62.30 | 61.50 | 61.90 | 61.90 | -0.96% | 188,926 |
| Jul 27, 2026 | 62.30 | 62.60 | 61.90 | 62.50 | 62.50 | 0.81% | 190,859 |
| Jul 24, 2026 | 62.10 | 62.30 | 61.70 | 62.00 | 62.00 | -0.16% | 256,755 |
| Jul 23, 2026 | 62.80 | 62.80 | 61.90 | 62.10 | 62.10 | -1.43% | 376,247 |
| Jul 22, 2026 | 63.60 | 64.30 | 62.90 | 63.00 | 63.00 | -1.56% | 247,990 |
| Jul 21, 2026 | 64.10 | 64.40 | 63.70 | 64.00 | 64.00 | 0.16% | 182,729 |
| Jul 20, 2026 | 64.30 | 64.90 | 63.60 | 63.90 | 63.90 | 1.43% | 238,771 |
| Jul 17, 2026 | 65.30 | 65.40 | 63.00 | 63.00 | 63.00 | -3.52% | 384,209 |
| Jul 16, 2026 | 65.40 | 65.90 | 64.70 | 65.30 | 65.30 | -0.15% | 112,558 |
| Jul 15, 2026 | 65.20 | 65.40 | 64.20 | 65.40 | 65.40 | 0.62% | 151,045 |
| Jul 14, 2026 | 66.40 | 66.40 | 63.60 | 65.00 | 65.00 | -0.31% | 296,288 |
| Jul 13, 2026 | 66.20 | 66.80 | 65.10 | 65.20 | 65.20 | -2.54% | 412,508 |