GTM Holdings Corporation (TPE:1437)
Taiwan
· Delayed Price · Currency is TWD 29.95
-0.05 (-0.17%)
Apr 29, 2026, 1:30 PM CST
GTM Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 30.40 | 30.40 | 29.80 | 29.95 | 29.95 | -0.17% | 60,279 |
| Apr 28, 2026 | 30.30 | 30.30 | 29.75 | 30.00 | 30.00 | 0.84% | 29,585 |
| Apr 27, 2026 | 30.00 | 30.00 | 29.60 | 29.75 | 29.75 | -1.33% | 98,848 |
| Apr 24, 2026 | 30.20 | 30.20 | 30.00 | 30.15 | 30.15 | - | 52,344 |
| Apr 23, 2026 | 30.55 | 30.55 | 29.90 | 30.15 | 30.15 | -1.31% | 122,635 |
| Apr 22, 2026 | 30.45 | 30.55 | 30.15 | 30.55 | 30.55 | 0.49% | 193,213 |
| Apr 21, 2026 | 30.45 | 30.45 | 30.30 | 30.40 | 30.40 | -0.16% | 120,119 |
| Apr 20, 2026 | 30.35 | 30.50 | 30.25 | 30.45 | 30.45 | -0.16% | 85,810 |
| Apr 17, 2026 | 30.55 | 30.55 | 30.30 | 30.50 | 30.50 | - | 66,346 |
| Apr 16, 2026 | 30.50 | 30.60 | 30.45 | 30.50 | 30.50 | -0.16% | 75,245 |
| Apr 15, 2026 | 30.65 | 30.65 | 30.20 | 30.55 | 30.55 | -0.33% | 89,900 |
| Apr 14, 2026 | 30.60 | 30.65 | 30.50 | 30.65 | 30.65 | 0.49% | 97,472 |
| Apr 13, 2026 | 30.60 | 30.65 | 30.40 | 30.50 | 30.50 | -0.33% | 64,181 |
| Apr 10, 2026 | 30.40 | 30.70 | 30.30 | 30.60 | 30.60 | 0.33% | 65,042 |
| Apr 9, 2026 | 30.40 | 30.50 | 30.35 | 30.50 | 30.50 | -0.16% | 44,249 |
| Apr 8, 2026 | 30.65 | 30.85 | 30.40 | 30.55 | 30.55 | 0.33% | 86,852 |
| Apr 7, 2026 | 30.65 | 30.65 | 30.30 | 30.45 | 30.45 | -0.49% | 70,405 |
| Apr 2, 2026 | 31.70 | 31.70 | 30.45 | 30.60 | 30.60 | -0.33% | 78,560 |
| Apr 1, 2026 | 30.45 | 30.95 | 30.45 | 30.70 | 30.70 | 0.82% | 103,819 |
| Mar 31, 2026 | 30.05 | 30.55 | 30.05 | 30.45 | 30.45 | -0.49% | 48,311 |
| Mar 30, 2026 | 29.90 | 30.60 | 29.80 | 30.60 | 30.60 | -0.16% | 82,885 |
| Mar 27, 2026 | 30.85 | 30.85 | 30.50 | 30.65 | 30.65 | -0.65% | 22,320 |
| Mar 26, 2026 | 30.85 | 30.90 | 30.55 | 30.85 | 30.85 | 0.33% | 31,402 |
| Mar 25, 2026 | 30.70 | 31.15 | 30.50 | 30.75 | 30.75 | 0.99% | 39,238 |
| Mar 24, 2026 | 30.45 | 30.50 | 30.40 | 30.45 | 30.45 | - | 23,370 |
| Mar 23, 2026 | 30.55 | 30.55 | 30.10 | 30.45 | 30.45 | -0.65% | 79,345 |
| Mar 20, 2026 | 30.50 | 30.75 | 30.40 | 30.65 | 30.65 | -0.16% | 74,729 |
| Mar 19, 2026 | 30.80 | 31.00 | 30.60 | 30.70 | 30.70 | -0.97% | 93,057 |
| Mar 18, 2026 | 31.25 | 31.25 | 30.80 | 31.00 | 31.00 | 0.16% | 35,143 |
| Mar 17, 2026 | 31.30 | 31.35 | 30.85 | 30.95 | 30.95 | -1.12% | 106,184 |
| Mar 16, 2026 | 31.40 | 31.45 | 30.90 | 31.30 | 31.30 | -0.32% | 100,398 |
| Mar 13, 2026 | 31.50 | 31.60 | 31.35 | 31.40 | 31.40 | -0.16% | 76,138 |
| Mar 12, 2026 | 31.10 | 31.55 | 31.10 | 31.45 | 31.45 | - | 78,252 |
| Mar 11, 2026 | 31.55 | 31.55 | 31.35 | 31.45 | 31.45 | 1.94% | 63,944 |
| Mar 10, 2026 | 31.50 | 31.70 | 30.80 | 30.85 | 30.85 | -0.48% | 68,485 |
| Mar 9, 2026 | 30.90 | 31.10 | 30.55 | 31.00 | 31.00 | -3.28% | 168,871 |
| Mar 6, 2026 | 32.00 | 32.10 | 31.90 | 32.05 | 32.05 | -0.16% | 65,014 |
| Mar 5, 2026 | 32.80 | 32.80 | 32.10 | 32.10 | 32.10 | -0.93% | 128,504 |
| Mar 4, 2026 | 32.85 | 32.85 | 32.35 | 32.40 | 32.40 | -1.37% | 111,495 |
| Mar 3, 2026 | 33.20 | 33.20 | 32.80 | 32.85 | 32.85 | -0.90% | 72,648 |
| Mar 2, 2026 | 33.45 | 33.45 | 32.80 | 33.15 | 33.15 | -0.45% | 60,530 |
| Feb 26, 2026 | 33.25 | 33.30 | 32.85 | 33.30 | 33.30 | 0.30% | 103,763 |
| Feb 25, 2026 | 32.75 | 33.25 | 32.65 | 33.20 | 33.20 | 1.37% | 204,466 |
| Feb 24, 2026 | 32.65 | 32.90 | 32.55 | 32.75 | 32.75 | 0.15% | 69,291 |
| Feb 23, 2026 | 32.40 | 32.70 | 32.25 | 32.70 | 32.70 | 1.08% | 95,177 |
| Feb 11, 2026 | 32.10 | 32.50 | 32.05 | 32.35 | 32.35 | 0.47% | 120,707 |
| Feb 10, 2026 | 32.10 | 32.20 | 31.85 | 32.20 | 32.20 | 0.16% | 114,705 |
| Feb 9, 2026 | 32.00 | 32.30 | 32.00 | 32.15 | 32.15 | 0.47% | 44,310 |
| Feb 6, 2026 | 31.85 | 32.05 | 31.75 | 32.00 | 32.00 | -0.16% | 96,170 |
| Feb 5, 2026 | 32.00 | 32.30 | 32.00 | 32.05 | 32.05 | -0.16% | 55,469 |
| Feb 4, 2026 | 32.05 | 32.20 | 32.00 | 32.10 | 32.10 | -0.31% | 62,736 |
| Feb 3, 2026 | 32.30 | 32.45 | 32.05 | 32.20 | 32.20 | 0.16% | 98,577 |
| Feb 2, 2026 | 32.55 | 32.65 | 32.05 | 32.15 | 32.15 | -2.13% | 122,370 |
| Jan 30, 2026 | 32.90 | 32.90 | 32.60 | 32.85 | 32.85 | -0.15% | 71,670 |
| Jan 29, 2026 | 32.55 | 32.90 | 32.50 | 32.90 | 32.90 | 0.30% | 94,804 |
| Jan 28, 2026 | 32.95 | 32.95 | 32.50 | 32.80 | 32.80 | -0.46% | 104,002 |
| Jan 27, 2026 | 32.65 | 33.00 | 32.60 | 32.95 | 32.95 | 1.54% | 150,167 |
| Jan 26, 2026 | 32.35 | 32.65 | 32.30 | 32.45 | 32.45 | 0.46% | 80,440 |
| Jan 23, 2026 | 32.20 | 32.30 | 32.10 | 32.30 | 32.30 | 0.62% | 46,420 |
| Jan 22, 2026 | 32.50 | 32.50 | 32.10 | 32.10 | 32.10 | -2.13% | 100,131 |
| Jan 21, 2026 | 32.60 | 32.80 | 32.45 | 32.80 | 32.31 | 0.92% | 107,219 |
| Jan 20, 2026 | 32.70 | 32.75 | 32.50 | 32.50 | 32.02 | -0.61% | 122,840 |
| Jan 19, 2026 | 32.85 | 33.00 | 32.65 | 32.70 | 32.21 | -0.76% | 156,553 |
| Jan 16, 2026 | 33.00 | 33.00 | 32.80 | 32.95 | 32.46 | 0.30% | 80,088 |
| Jan 15, 2026 | 32.85 | 33.05 | 32.75 | 32.85 | 32.36 | - | 42,478 |
| Jan 14, 2026 | 33.05 | 33.05 | 32.75 | 32.85 | 32.36 | 0.15% | 38,791 |
| Jan 13, 2026 | 32.85 | 33.00 | 32.70 | 32.80 | 32.31 | -0.15% | 80,515 |
| Jan 12, 2026 | 33.20 | 33.20 | 32.80 | 32.85 | 32.36 | -0.15% | 96,998 |
| Jan 9, 2026 | 33.10 | 33.10 | 32.80 | 32.90 | 32.41 | -0.75% | 85,257 |
| Jan 8, 2026 | 33.10 | 33.20 | 32.95 | 33.15 | 32.66 | -0.15% | 119,253 |
| Jan 7, 2026 | 33.30 | 33.45 | 33.20 | 33.20 | 32.71 | -0.30% | 71,033 |
| Jan 6, 2026 | 34.15 | 34.15 | 33.20 | 33.30 | 32.81 | -2.49% | 237,363 |
| Jan 5, 2026 | 34.45 | 34.45 | 34.10 | 34.15 | 33.64 | -1.01% | 164,009 |
| Jan 2, 2026 | 34.50 | 34.55 | 34.45 | 34.50 | 33.99 | -0.14% | 113,004 |
| Dec 31, 2025 | 34.60 | 34.60 | 34.40 | 34.55 | 34.04 | - | 108,348 |
| Dec 30, 2025 | 34.55 | 34.55 | 34.30 | 34.55 | 34.04 | 0.14% | 82,541 |
| Dec 29, 2025 | 34.55 | 34.70 | 34.45 | 34.50 | 33.99 | - | 193,777 |
| Dec 26, 2025 | 34.40 | 34.60 | 34.35 | 34.50 | 33.99 | - | 96,732 |
| Dec 24, 2025 | 34.45 | 34.70 | 34.45 | 34.50 | 33.99 | 0.15% | 193,053 |
| Dec 23, 2025 | 34.55 | 34.65 | 34.40 | 34.45 | 33.94 | -0.29% | 101,323 |
| Dec 22, 2025 | 34.75 | 34.75 | 34.50 | 34.55 | 34.04 | -0.58% | 118,323 |
| Dec 19, 2025 | 34.80 | 34.80 | 34.60 | 34.75 | 34.23 | -0.14% | 74,097 |
| Dec 18, 2025 | 34.70 | 34.90 | 34.65 | 34.80 | 34.28 | - | 113,191 |
| Dec 17, 2025 | 34.80 | 34.90 | 34.75 | 34.80 | 34.28 | 0.29% | 205,892 |
| Dec 16, 2025 | 34.25 | 34.75 | 34.20 | 34.70 | 34.19 | 0.58% | 192,278 |
| Dec 15, 2025 | 34.50 | 34.55 | 34.25 | 34.50 | 33.99 | - | 114,428 |
| Dec 12, 2025 | 34.50 | 34.70 | 34.40 | 34.50 | 33.99 | -0.29% | 195,419 |
| Dec 11, 2025 | 34.30 | 34.80 | 34.30 | 34.60 | 34.09 | 1.02% | 221,005 |
| Dec 10, 2025 | 34.10 | 34.30 | 34.10 | 34.25 | 33.74 | 0.44% | 105,642 |
| Dec 9, 2025 | 34.00 | 34.15 | 33.80 | 34.10 | 33.59 | - | 91,560 |
| Dec 8, 2025 | 34.15 | 34.15 | 33.80 | 34.10 | 33.59 | -0.15% | 99,500 |
| Dec 5, 2025 | 34.15 | 34.25 | 33.65 | 34.15 | 33.64 | - | 132,735 |
| Dec 4, 2025 | 33.90 | 34.40 | 33.85 | 34.15 | 33.64 | 1.04% | 220,576 |
| Dec 3, 2025 | 33.75 | 33.80 | 33.45 | 33.80 | 33.30 | 0.75% | 154,262 |
| Dec 2, 2025 | 33.10 | 33.65 | 33.10 | 33.55 | 33.05 | 1.36% | 154,988 |
| Dec 1, 2025 | 33.10 | 33.10 | 32.60 | 33.10 | 32.61 | 0.15% | 83,014 |
| Nov 28, 2025 | 32.40 | 33.15 | 32.40 | 33.05 | 32.56 | 1.38% | 221,433 |
| Nov 27, 2025 | 32.45 | 32.60 | 32.45 | 32.60 | 32.12 | 0.46% | 123,346 |
| Nov 26, 2025 | 32.20 | 32.50 | 31.85 | 32.45 | 31.97 | 0.78% | 268,619 |
| Nov 25, 2025 | 32.20 | 32.35 | 32.15 | 32.20 | 31.72 | 0.16% | 213,592 |