Gourmet Master Co. Ltd. (TPE:2723)
Taiwan
· Delayed Price · Currency is TWD 67.80
-0.30 (-0.44%)
At close: Dec 5, 2025
Gourmet Master Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 68.10 | 68.10 | 66.90 | 67.80 | 67.80 | -0.44% | 250,301 |
| Dec 4, 2025 | 68.00 | 68.30 | 67.60 | 68.10 | 68.10 | 0.15% | 284,545 |
| Dec 3, 2025 | 67.50 | 68.40 | 66.90 | 68.00 | 68.00 | 0.89% | 407,522 |
| Dec 2, 2025 | 67.50 | 67.80 | 65.90 | 67.40 | 67.40 | 0.75% | 640,949 |
| Dec 1, 2025 | 68.10 | 68.50 | 66.60 | 66.90 | 66.90 | -1.91% | 464,569 |
| Nov 28, 2025 | 69.90 | 71.30 | 68.20 | 68.20 | 68.20 | -2.43% | 614,122 |
| Nov 27, 2025 | 69.20 | 70.00 | 68.00 | 69.90 | 69.90 | 0.43% | 570,138 |
| Nov 26, 2025 | 65.30 | 69.60 | 65.20 | 69.60 | 69.60 | 6.91% | 808,601 |
| Nov 25, 2025 | 64.00 | 65.70 | 64.00 | 65.10 | 65.10 | 1.72% | 565,447 |
| Nov 24, 2025 | 61.70 | 64.50 | 61.50 | 64.00 | 64.00 | 5.26% | 2,661,706 |
| Nov 21, 2025 | 60.30 | 60.80 | 59.60 | 60.80 | 60.80 | 0.66% | 604,848 |
| Nov 20, 2025 | 60.30 | 60.70 | 59.50 | 60.40 | 60.40 | 0.33% | 629,332 |
| Nov 19, 2025 | 60.20 | 60.90 | 59.00 | 60.20 | 60.20 | - | 1,053,394 |
| Nov 18, 2025 | 61.00 | 61.20 | 59.80 | 60.20 | 60.20 | -1.79% | 995,398 |
| Nov 17, 2025 | 63.80 | 63.80 | 60.60 | 61.30 | 61.30 | -3.01% | 1,005,632 |
| Nov 14, 2025 | 64.80 | 64.80 | 63.20 | 63.20 | 63.20 | -3.22% | 917,915 |
| Nov 13, 2025 | 67.60 | 67.60 | 65.00 | 65.30 | 65.30 | -2.97% | 715,656 |
| Nov 12, 2025 | 63.90 | 67.80 | 63.90 | 67.30 | 67.30 | 0.45% | 918,105 |
| Nov 11, 2025 | 68.00 | 68.00 | 66.50 | 67.00 | 67.00 | -1.47% | 475,726 |
| Nov 10, 2025 | 69.20 | 69.40 | 68.00 | 68.00 | 68.00 | -1.88% | 428,987 |
| Nov 7, 2025 | 70.00 | 70.10 | 69.10 | 69.30 | 69.30 | -1.28% | 185,044 |
| Nov 6, 2025 | 69.70 | 70.20 | 69.00 | 70.20 | 70.20 | 1.45% | 250,344 |
| Nov 5, 2025 | 70.30 | 70.30 | 68.70 | 69.20 | 69.20 | -1.14% | 249,018 |
| Nov 4, 2025 | 70.30 | 70.90 | 69.30 | 70.00 | 70.00 | -0.43% | 338,309 |
| Nov 3, 2025 | 70.00 | 70.60 | 70.00 | 70.30 | 70.30 | 0.57% | 153,833 |
| Oct 31, 2025 | 70.80 | 70.80 | 69.90 | 69.90 | 69.90 | -0.29% | 163,419 |
| Oct 30, 2025 | 70.90 | 71.30 | 70.10 | 70.10 | 70.10 | -0.85% | 187,360 |
| Oct 29, 2025 | 70.90 | 71.00 | 70.00 | 70.70 | 70.70 | -0.14% | 242,186 |
| Oct 28, 2025 | 71.50 | 71.70 | 70.80 | 70.80 | 70.80 | -0.42% | 182,003 |
| Oct 27, 2025 | 73.00 | 73.10 | 70.80 | 71.10 | 71.10 | -1.80% | 339,133 |
| Oct 23, 2025 | 72.40 | 72.40 | 71.40 | 72.40 | 72.40 | - | 131,182 |
| Oct 22, 2025 | 71.10 | 72.40 | 71.10 | 72.40 | 72.40 | 2.26% | 215,718 |
| Oct 21, 2025 | 71.40 | 71.70 | 70.40 | 70.80 | 70.80 | 0.71% | 201,771 |
| Oct 20, 2025 | 71.00 | 71.30 | 70.20 | 70.30 | 70.30 | -0.85% | 172,371 |
| Oct 17, 2025 | 70.50 | 71.50 | 70.40 | 70.90 | 70.90 | 1.29% | 168,166 |
| Oct 16, 2025 | 70.00 | 70.60 | 69.80 | 70.00 | 70.00 | 0.43% | 263,765 |
| Oct 15, 2025 | 70.90 | 70.90 | 69.70 | 69.70 | 69.70 | -1.69% | 469,248 |
| Oct 14, 2025 | 72.00 | 72.30 | 70.60 | 70.90 | 70.90 | -0.70% | 382,968 |
| Oct 13, 2025 | 72.30 | 72.30 | 70.50 | 71.40 | 71.40 | -1.65% | 342,766 |
| Oct 9, 2025 | 72.00 | 73.30 | 72.00 | 72.60 | 72.60 | 1.26% | 415,914 |
| Oct 8, 2025 | 72.00 | 72.00 | 71.10 | 71.70 | 71.70 | 0.14% | 269,745 |
| Oct 7, 2025 | 72.20 | 72.20 | 71.50 | 71.60 | 71.60 | -0.83% | 333,475 |
| Oct 3, 2025 | 72.50 | 72.70 | 71.90 | 72.20 | 72.20 | -0.41% | 240,283 |
| Oct 2, 2025 | 73.60 | 73.60 | 72.40 | 72.50 | 72.50 | -1.09% | 394,942 |
| Oct 1, 2025 | 73.50 | 73.80 | 72.90 | 73.30 | 73.30 | -0.95% | 397,730 |
| Sep 30, 2025 | 74.20 | 74.60 | 73.60 | 74.00 | 74.00 | - | 148,227 |
| 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 |
| 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 |