Gourmet Master Co. Ltd. (TPE:2723)
Taiwan
· Delayed Price · Currency is TWD 63.30
-0.20 (-0.31%)
Apr 29, 2026, 1:30 PM CST
Gourmet Master Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 17, 2026 | 72.00 | 73.20 | 71.00 | 71.20 | 71.20 | -2.06% | 514,302 |
| Mar 16, 2026 | 74.00 | 74.00 | 72.70 | 72.70 | 72.70 | -0.95% | 322,107 |
| Mar 13, 2026 | 73.50 | 75.80 | 73.20 | 73.40 | 73.40 | -1.87% | 615,157 |
| Mar 12, 2026 | 75.00 | 76.00 | 73.70 | 74.80 | 74.80 | - | 655,720 |
| Mar 11, 2026 | 73.00 | 76.40 | 72.50 | 74.80 | 74.80 | 3.60% | 1,233,558 |
| Mar 10, 2026 | 69.80 | 72.50 | 69.80 | 72.20 | 72.20 | 4.34% | 660,281 |
| Mar 9, 2026 | 67.00 | 69.20 | 66.60 | 69.20 | 69.20 | -0.14% | 581,581 |
| Mar 6, 2026 | 68.00 | 69.30 | 67.20 | 69.30 | 69.30 | 1.91% | 256,886 |
| Mar 5, 2026 | 67.10 | 69.10 | 67.10 | 68.00 | 68.00 | 2.10% | 447,802 |
| Mar 4, 2026 | 67.60 | 67.60 | 66.50 | 66.60 | 66.60 | -2.92% | 414,102 |
| Mar 3, 2026 | 70.80 | 70.80 | 68.20 | 68.60 | 68.60 | -3.11% | 442,007 |
| Mar 2, 2026 | 71.10 | 71.50 | 69.70 | 70.80 | 70.80 | -1.12% | 463,058 |
| Feb 26, 2026 | 72.10 | 72.30 | 70.70 | 71.60 | 71.60 | -0.56% | 627,395 |
| Feb 25, 2026 | 72.50 | 72.50 | 71.50 | 72.00 | 72.00 | -0.83% | 500,176 |
| Feb 24, 2026 | 74.70 | 74.80 | 72.30 | 72.60 | 72.60 | -2.68% | 497,696 |
| Feb 23, 2026 | 75.90 | 75.90 | 72.70 | 74.60 | 74.60 | 0.40% | 435,604 |
| Feb 11, 2026 | 75.30 | 75.40 | 73.40 | 74.30 | 74.30 | -2.24% | 605,114 |
| Feb 10, 2026 | 75.90 | 76.30 | 75.70 | 76.00 | 76.00 | 0.26% | 111,618 |
| Feb 9, 2026 | 76.10 | 76.20 | 75.20 | 75.80 | 75.80 | -0.39% | 219,716 |
| Feb 6, 2026 | 76.50 | 76.60 | 75.20 | 76.10 | 76.10 | -0.52% | 348,366 |
| Feb 5, 2026 | 76.10 | 77.60 | 76.10 | 76.50 | 76.50 | 0.53% | 398,207 |
| Feb 4, 2026 | 76.10 | 77.90 | 75.40 | 76.10 | 76.10 | - | 489,959 |
| Feb 3, 2026 | 76.50 | 78.20 | 75.50 | 76.10 | 76.10 | -0.52% | 505,048 |
| Feb 2, 2026 | 75.00 | 76.90 | 74.20 | 76.50 | 76.50 | 2.00% | 392,107 |
| Jan 30, 2026 | 74.50 | 75.30 | 73.50 | 75.00 | 75.00 | 0.67% | 296,558 |
| Jan 29, 2026 | 74.80 | 75.30 | 73.50 | 74.50 | 74.50 | -1.32% | 371,719 |
| Jan 28, 2026 | 75.20 | 75.80 | 74.70 | 75.50 | 75.50 | 0.53% | 225,691 |
| Jan 27, 2026 | 76.90 | 76.90 | 75.10 | 75.10 | 75.10 | -2.09% | 414,014 |
| Jan 26, 2026 | 76.50 | 77.30 | 74.90 | 76.70 | 76.70 | 2.40% | 632,107 |
| Jan 23, 2026 | 76.60 | 77.10 | 74.80 | 74.90 | 74.90 | -2.22% | 439,143 |
| Jan 22, 2026 | 76.30 | 76.90 | 75.40 | 76.60 | 76.60 | 0.79% | 512,353 |
| Jan 21, 2026 | 76.40 | 77.20 | 74.80 | 76.00 | 76.00 | -0.65% | 515,943 |
| Jan 20, 2026 | 75.40 | 76.90 | 75.00 | 76.50 | 76.50 | 1.46% | 329,996 |
| Jan 19, 2026 | 75.40 | 76.80 | 75.30 | 75.40 | 75.40 | - | 507,779 |
| Jan 16, 2026 | 74.80 | 75.50 | 73.80 | 75.40 | 75.40 | 1.89% | 528,018 |
| Jan 15, 2026 | 73.80 | 74.60 | 73.60 | 74.00 | 74.00 | 0.95% | 337,398 |
| Jan 14, 2026 | 73.60 | 73.60 | 72.70 | 73.30 | 73.30 | 0.27% | 270,671 |
| Jan 13, 2026 | 74.80 | 74.80 | 72.50 | 73.10 | 73.10 | -2.14% | 637,974 |
| Jan 12, 2026 | 72.00 | 74.80 | 71.30 | 74.70 | 74.70 | 6.56% | 1,556,114 |
| Jan 9, 2026 | 71.00 | 71.30 | 70.00 | 70.10 | 70.10 | -0.85% | 218,252 |
| Jan 8, 2026 | 69.80 | 71.40 | 69.80 | 70.70 | 70.70 | 0.71% | 205,280 |
| Jan 7, 2026 | 69.90 | 71.00 | 69.60 | 70.20 | 70.20 | 0.86% | 266,203 |
| Jan 6, 2026 | 69.70 | 70.90 | 69.60 | 69.60 | 69.60 | -0.14% | 234,349 |
| Jan 5, 2026 | 70.00 | 70.00 | 68.60 | 69.70 | 69.70 | -0.14% | 328,169 |
| Jan 2, 2026 | 70.80 | 71.40 | 69.50 | 69.80 | 69.80 | -1.41% | 353,390 |
| Dec 31, 2025 | 72.20 | 72.20 | 70.80 | 70.80 | 70.80 | -1.26% | 215,035 |
| Dec 30, 2025 | 71.00 | 72.20 | 70.40 | 71.70 | 71.70 | - | 438,618 |
| Dec 29, 2025 | 71.10 | 73.10 | 71.10 | 71.70 | 71.70 | 1.85% | 629,429 |
| Dec 26, 2025 | 70.10 | 70.50 | 69.40 | 70.40 | 70.40 | 0.57% | 224,334 |
| Dec 24, 2025 | 71.30 | 71.60 | 69.80 | 70.00 | 70.00 | -1.69% | 311,956 |
| Dec 23, 2025 | 72.40 | 72.50 | 71.10 | 71.20 | 71.20 | -0.70% | 354,491 |
| Dec 22, 2025 | 70.00 | 72.40 | 69.80 | 71.70 | 71.70 | 3.31% | 790,411 |
| Dec 19, 2025 | 68.10 | 69.40 | 68.10 | 69.40 | 69.40 | 2.21% | 341,299 |
| Dec 18, 2025 | 67.20 | 68.40 | 66.90 | 67.90 | 67.90 | 1.34% | 306,940 |
| Dec 17, 2025 | 68.40 | 69.40 | 67.00 | 67.00 | 67.00 | -2.05% | 482,344 |
| Dec 16, 2025 | 68.20 | 68.90 | 68.00 | 68.40 | 68.40 | -0.58% | 568,206 |
| Dec 15, 2025 | 66.10 | 69.50 | 66.10 | 68.80 | 68.80 | 3.15% | 409,671 |
| Dec 12, 2025 | 68.40 | 68.50 | 66.70 | 66.70 | 66.70 | -0.30% | 285,773 |
| Dec 11, 2025 | 67.10 | 67.20 | 66.30 | 66.90 | 66.90 | 0.30% | 166,108 |
| Dec 10, 2025 | 67.40 | 67.40 | 66.00 | 66.70 | 66.70 | 0.15% | 168,562 |
| Dec 9, 2025 | 67.50 | 68.10 | 66.50 | 66.60 | 66.60 | -0.60% | 188,309 |
| Dec 8, 2025 | 67.80 | 68.90 | 67.00 | 67.00 | 67.00 | -1.18% | 265,422 |
| 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 |