Taiwan - Delayed Quote TWD

Gourmet Master Co. Ltd. (2723.TW)

87.20 -1.80 (-2.02%)
At close: 1:30 PM GMT+8
Currency in TWD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 89.00 89.00 86.30 87.20 87.20 790,868
Apr 18, 2024 88.50 89.10 88.00 89.00 89.00 349,060
Apr 17, 2024 88.50 89.00 88.20 88.70 88.70 301,020
Apr 16, 2024 90.00 90.70 87.90 88.10 88.10 1,085,250
Apr 15, 2024 90.60 91.10 90.20 90.30 90.30 262,000
Apr 12, 2024 91.60 91.60 90.50 90.60 90.60 350,222
Apr 11, 2024 90.30 91.60 90.30 91.30 91.30 428,030
Apr 10, 2024 90.30 91.00 90.20 90.20 90.20 179,050
Apr 9, 2024 89.70 90.80 89.70 90.10 90.10 311,140
Apr 8, 2024 91.50 91.50 89.70 89.70 89.70 507,000
Apr 3, 2024 91.80 92.30 91.20 91.20 91.20 356,550
Apr 2, 2024 92.80 93.00 91.70 91.80 91.80 294,100
Apr 1, 2024 92.30 93.40 92.20 92.80 92.80 271,010
Mar 29, 2024 93.00 93.10 92.00 92.50 92.50 168,000
Mar 28, 2024 92.40 93.80 92.10 92.30 92.30 535,055
Mar 27, 2024 91.10 92.40 91.10 92.30 92.30 231,555
Mar 26, 2024 91.70 92.30 90.70 91.00 91.00 333,000
Mar 25, 2024 92.70 93.40 91.60 91.60 91.60 525,390
Mar 22, 2024 92.50 93.20 92.00 92.70 92.70 331,210
Mar 21, 2024 92.50 93.30 91.90 92.50 92.50 901,065
Mar 20, 2024 90.30 92.60 90.00 92.00 92.00 828,130
Mar 19, 2024 91.00 91.50 90.50 90.60 90.60 690,910
Mar 18, 2024 88.40 91.90 87.70 91.20 91.20 1,523,389
Mar 15, 2024 89.20 89.20 88.00 88.60 88.60 832,511
Mar 14, 2024 89.80 90.90 88.50 89.20 89.20 1,000,512
Mar 13, 2024 90.10 90.20 88.70 89.50 89.50 698,160
Mar 12, 2024 88.70 90.60 88.70 89.90 89.90 1,297,141
Mar 11, 2024 87.20 88.80 87.20 88.50 88.50 651,407
Mar 8, 2024 87.80 88.20 87.10 87.20 87.20 559,046
Mar 7, 2024 87.50 88.20 87.10 87.90 87.90 705,156
Mar 6, 2024 88.10 88.60 87.10 87.70 87.70 927,700
Mar 5, 2024 88.60 89.20 87.80 88.00 88.00 608,094
Mar 4, 2024 88.80 89.00 88.20 88.60 88.60 380,730
Mar 1, 2024 89.10 89.60 88.70 89.10 89.10 390,020
Feb 29, 2024 88.20 88.90 87.60 88.60 88.60 655,213
Feb 27, 2024 89.70 89.70 87.90 88.20 88.20 1,152,057
Feb 26, 2024 90.00 90.70 89.60 89.70 89.70 673,200
Feb 23, 2024 90.10 90.70 89.60 90.00 90.00 403,051
Feb 22, 2024 90.70 91.00 89.90 90.10 90.10 691,029
Feb 21, 2024 90.00 90.90 89.40 90.70 90.70 1,061,400
Feb 20, 2024 90.10 90.40 89.50 89.90 89.90 957,700
Feb 19, 2024 89.50 91.90 89.50 90.30 90.30 1,164,240
Feb 16, 2024 92.50 92.70 87.00 90.80 90.80 2,300,615
Feb 15, 2024 95.50 95.50 94.00 94.20 94.20 787,667
Feb 5, 2024 95.50 96.10 95.00 95.70 95.70 442,022
Feb 2, 2024 96.50 96.50 95.30 95.60 95.60 505,366
Feb 1, 2024 95.80 96.20 95.60 96.10 96.10 209,066
Jan 31, 2024 96.90 96.90 95.30 95.80 95.80 299,030
Jan 30, 2024 97.70 97.70 96.50 96.50 96.50 513,100
Jan 29, 2024 97.30 98.20 97.30 97.80 97.80 469,005
Jan 26, 2024 96.80 98.00 96.40 97.30 97.30 649,800
Jan 25, 2024 97.20 97.20 96.50 96.70 96.70 236,250
Jan 24, 2024 97.00 97.90 96.90 97.20 97.20 646,500
Jan 23, 2024 95.90 96.80 95.90 96.70 96.70 255,176
Jan 22, 2024 96.40 97.80 95.60 95.80 95.80 660,345
Jan 19, 2024 96.10 96.40 94.40 96.40 96.40 476,124
Jan 18, 2024 95.70 96.10 93.80 94.20 94.20 1,011,948
Jan 17, 2024 96.40 96.80 95.50 95.60 95.60 1,430,350
Jan 16, 2024 98.10 98.10 96.80 96.90 96.90 1,424,200
Jan 15, 2024 99.40 99.40 98.30 98.30 98.30 801,310
Jan 12, 2024 98.50 99.70 98.50 99.40 99.40 348,100
Jan 11, 2024 98.50 99.20 98.50 98.80 98.80 400,191
Jan 10, 2024 100.00 100.00 98.30 98.30 98.30 1,268,565
Jan 9, 2024 103.00 103.00 99.70 100.00 100.00 873,205
Jan 8, 2024 101.00 103.00 101.00 102.00 102.00 1,178,287
Jan 5, 2024 100.00 101.50 100.00 101.00 101.00 486,259
Jan 4, 2024 100.00 100.50 99.20 99.50 99.50 731,110
Jan 3, 2024 102.00 102.50 100.00 100.50 100.50 1,017,310
Jan 2, 2024 101.50 103.00 101.00 102.00 102.00 701,620
Dec 29, 2023 100.50 103.00 100.50 101.50 101.50 2,319,746
Dec 28, 2023 99.60 100.50 99.10 100.50 100.50 752,916
Dec 27, 2023 99.60 99.80 99.10 99.30 99.30 334,404
Dec 26, 2023 99.30 99.50 98.80 99.20 99.20 276,151
Dec 25, 2023 98.20 99.70 98.20 99.30 99.30 306,010
Dec 22, 2023 98.90 99.10 98.20 98.20 98.20 415,170
Dec 21, 2023 98.60 99.40 98.30 98.90 98.90 491,150
Dec 20, 2023 98.50 99.40 98.10 99.30 99.30 594,205
Dec 19, 2023 99.00 99.00 97.60 98.30 98.30 624,774
Dec 18, 2023 100.50 100.50 99.00 99.00 99.00 954,350
Dec 15, 2023 98.20 100.50 98.20 99.80 99.80 1,106,530
Dec 14, 2023 97.70 99.00 97.70 98.10 98.10 624,150
Dec 13, 2023 98.40 98.40 97.10 97.10 97.10 787,110
Dec 12, 2023 98.50 98.90 98.00 98.00 98.00 480,196
Dec 11, 2023 98.80 98.80 97.10 98.00 98.00 1,068,253
Dec 8, 2023 99.80 99.80 97.60 97.60 97.60 1,057,447
Dec 7, 2023 100.00 100.00 98.60 98.70 98.70 890,216
Dec 6, 2023 99.40 100.50 99.30 99.90 99.90 438,569
Dec 5, 2023 101.00 101.00 98.60 99.00 99.00 1,586,031
Dec 4, 2023 101.50 102.50 101.00 101.00 101.00 350,326
Dec 1, 2023 100.50 102.00 100.00 101.50 101.50 366,199
Nov 30, 2023 101.50 102.00 99.90 100.00 100.00 2,090,400
Nov 29, 2023 102.50 102.50 101.00 101.50 101.50 483,704
Nov 28, 2023 102.00 103.00 101.50 102.50 102.50 370,321
Nov 27, 2023 102.50 103.00 101.50 101.50 101.50 429,348
Nov 24, 2023 104.50 104.50 102.00 102.00 102.00 599,485
Nov 23, 2023 103.50 105.00 102.50 103.50 103.50 722,654
Nov 22, 2023 102.50 104.50 102.50 103.00 103.00 417,540
Nov 21, 2023 102.50 103.00 101.50 102.50 102.50 676,150
Nov 20, 2023 105.50 105.50 102.00 102.50 102.50 1,080,175
Nov 17, 2023 105.00 106.50 104.00 105.00 105.00 1,569,206
Nov 16, 2023 103.00 108.00 103.00 104.50 104.50 2,392,110
Nov 15, 2023 98.90 104.50 98.90 103.50 103.50 1,806,090
Nov 14, 2023 99.70 100.00 97.80 98.30 98.30 1,411,500
Nov 13, 2023 102.00 102.50 99.30 99.50 99.50 916,255
Nov 10, 2023 102.50 106.00 100.00 101.00 101.00 2,163,621
Nov 9, 2023 100.50 102.00 100.00 101.50 101.50 366,100
Nov 8, 2023 102.00 102.50 100.50 100.50 100.50 256,512
Nov 7, 2023 102.50 103.50 101.50 102.00 102.00 347,470
Nov 6, 2023 101.50 103.50 101.50 102.50 102.50 345,045
Nov 3, 2023 102.50 103.50 100.50 101.00 101.00 444,161
Nov 2, 2023 101.00 102.00 99.30 101.00 101.00 456,111
Nov 1, 2023 97.90 101.00 97.60 99.80 99.80 590,545
Oct 31, 2023 97.50 99.60 97.10 97.20 97.20 522,002
Oct 30, 2023 98.60 99.50 96.60 96.80 96.80 387,050
Oct 27, 2023 96.00 99.40 96.00 98.30 98.30 506,030
Oct 26, 2023 97.50 97.50 95.40 95.40 95.40 883,020
Oct 25, 2023 97.70 98.90 97.70 98.00 98.00 524,094
Oct 24, 2023 99.50 100.00 97.20 97.30 97.30 610,175
Oct 23, 2023 98.60 100.50 98.60 99.00 99.00 322,005
Oct 20, 2023 100.00 100.00 98.10 98.90 98.90 288,150
Oct 19, 2023 100.00 101.00 99.00 99.70 99.70 342,100
Oct 18, 2023 100.50 100.50 99.20 100.00 100.00 490,300
Oct 17, 2023 102.00 102.00 100.00 100.00 100.00 337,318
Oct 16, 2023 102.00 103.00 101.00 101.50 101.50 379,356
Oct 13, 2023 103.00 104.00 102.00 102.00 102.00 406,045
Oct 12, 2023 103.50 104.00 102.00 103.50 103.50 212,060
Oct 11, 2023 105.00 105.00 102.00 102.50 102.50 514,200
Oct 6, 2023 106.50 106.50 104.00 104.00 104.00 453,241
Oct 5, 2023 105.00 106.50 104.50 105.00 105.00 412,586
Oct 4, 2023 106.50 107.00 104.00 104.50 104.50 419,172
Oct 3, 2023 109.00 109.00 106.50 106.50 106.50 327,250
Oct 2, 2023 106.00 109.00 106.00 108.50 108.50 376,000
Sep 28, 2023 106.00 108.00 105.50 105.50 105.50 558,096
Sep 27, 2023 105.50 107.00 104.50 105.50 105.50 496,020
Sep 26, 2023 109.50 110.00 106.00 106.00 106.00 605,999
Sep 25, 2023 110.00 111.00 108.50 109.00 109.00 271,200
Sep 22, 2023 109.00 110.00 107.50 108.50 108.50 368,168
Sep 21, 2023 112.00 112.00 108.50 108.50 108.50 820,222
Sep 20, 2023 111.50 114.00 111.50 112.00 112.00 498,000
Sep 19, 2023 114.00 114.50 111.50 111.50 111.50 679,129
Sep 18, 2023 110.50 115.50 110.50 113.50 113.50 579,000
Sep 15, 2023 112.50 113.00 110.50 110.50 110.50 428,043
Sep 14, 2023 112.00 113.50 112.00 112.00 112.00 286,350
Sep 13, 2023 112.50 114.00 111.50 112.00 112.00 353,010
Sep 12, 2023 111.50 112.50 110.50 111.50 111.50 372,015
Sep 11, 2023 113.50 113.50 110.00 110.00 110.00 429,172
Sep 8, 2023 112.50 114.00 112.00 113.50 113.50 367,000
Sep 7, 2023 111.50 112.50 111.00 112.50 112.50 375,000
Sep 6, 2023 112.50 114.00 112.50 112.50 112.50 377,012
Sep 5, 2023 112.50 114.50 112.50 112.50 112.50 347,170
Sep 4, 2023 117.00 118.00 114.50 114.50 114.50 872,000
Sep 1, 2023 114.50 115.50 113.50 114.50 114.50 311,100
Aug 31, 2023 113.50 114.00 112.00 113.00 113.00 379,572
Aug 30, 2023 113.50 114.50 112.00 114.00 114.00 466,427
Aug 29, 2023 110.00 113.50 110.00 112.50 112.50 878,000
Aug 28, 2023 121.50 124.50 107.00 111.50 111.50 6,623,187
Aug 25, 2023 109.50 117.00 109.50 117.00 117.00 1,530,015
Aug 24, 2023 108.00 108.00 105.50 106.50 106.50 657,100
Aug 23, 2023 108.00 109.50 107.50 108.00 108.00 293,084
Aug 22, 2023 109.00 109.50 106.00 107.50 107.50 942,050
Aug 21, 2023 111.50 111.50 107.50 108.00 108.00 858,012
Aug 18, 2023 110.50 112.50 110.50 111.00 111.00 380,010
Aug 17, 2023 113.00 113.50 110.00 111.00 111.00 754,200
Aug 16, 2023 112.50 112.50 109.50 111.50 111.50 981,016
Aug 15, 2023 114.00 114.50 110.50 113.00 113.00 716,025
Aug 14, 2023 117.50 117.50 111.50 112.00 112.00 1,220,168
Aug 11, 2023 117.00 119.00 116.00 118.50 118.50 503,161
Aug 10, 2023 118.50 118.50 115.50 116.50 116.50 611,002
Aug 9, 2023 117.00 119.00 117.00 118.50 118.50 361,010
Aug 8, 2023 118.50 119.00 117.00 117.50 117.50 579,328
Aug 7, 2023 121.00 121.00 117.00 119.00 119.00 726,010
Aug 4, 2023 120.00 122.00 119.50 121.50 121.50 572,024
Aug 2, 2023 121.50 123.00 119.00 120.00 120.00 859,102
Aug 1, 2023 123.50 124.00 121.00 121.50 121.50 650,118
Jul 31, 2023 121.50 124.50 121.50 123.50 123.50 503,400
Jul 28, 2023 122.50 124.00 121.00 121.00 121.00 482,179
Jul 27, 2023 122.50 126.00 122.50 123.50 123.50 593,050
Jul 26, 2023 122.50 123.50 120.50 121.50 121.50 503,200
Jul 25, 2023 121.00 122.00 119.50 121.50 121.50 804,110
Jul 24, 2023 124.00 124.00 120.50 121.00 121.00 633,298
Jul 21, 2023 125.50 126.50 123.50 124.00 124.00 686,600
Jul 20, 2023 123.50 126.50 123.50 124.50 124.50 755,010
Jul 19, 2023 124.00 126.00 123.50 123.50 123.50 346,000
Jul 18, 2023 129.00 129.50 123.50 124.50 124.50 815,339
Jul 17, 2023 129.00 129.00 124.00 127.00 127.00 832,265
Jul 14, 2023 130.50 132.00 128.50 128.50 128.50 619,020
Jul 13, 2023 129.00 131.00 128.00 130.00 130.00 659,624
Jul 12, 2023 131.50 132.50 126.50 127.50 127.50 1,988,059
Jul 11, 2023 137.00 138.00 132.00 133.00 133.00 1,515,210
Jul 10, 2023 137.50 139.00 136.50 136.50 136.50 336,242
Jul 7, 2023 136.00 138.00 134.00 137.50 137.50 888,375
Jul 6, 2023 139.00 141.50 137.50 137.50 137.50 655,600
Jul 5, 2023 138.50 143.00 138.50 140.00 140.00 984,106
Jul 4, 2023 140.00 140.00 137.00 138.50 138.50 1,029,500
Jul 3, 2023 143.50 143.50 140.00 140.00 140.00 1,082,894
Jun 30, 2023 143.50 143.50 141.50 143.50 143.50 432,200
Jun 29, 2023 144.00 145.00 142.00 143.50 143.50 326,048
Jun 28, 2023 145.00 147.00 143.50 143.50 143.50 526,231
Jun 27, 2023 143.50 145.50 141.00 145.00 145.00 758,550
Jun 26, 2023 147.00 147.50 142.50 143.50 143.50 874,711
Jun 21, 2023 151.50 153.00 147.50 147.50 147.50 1,105,452
Jun 20, 2023 151.00 154.00 151.00 152.00 152.00 318,032
Jun 19, 2023 150.50 152.50 150.00 151.00 151.00 462,200
Jun 16, 2023 2.50 Dividend
Jun 16, 2023 151.50 154.00 150.00 150.00 150.00 862,270
Jun 15, 2023 152.00 154.00 150.00 154.00 151.50 750,560
Jun 14, 2023 152.00 154.00 151.00 151.50 149.04 459,250
Jun 13, 2023 153.00 155.00 152.00 152.00 149.53 652,800
Jun 12, 2023 162.50 162.50 152.00 152.00 149.53 1,797,113
Jun 9, 2023 157.00 162.50 157.00 162.00 159.37 2,676,374
Jun 8, 2023 155.00 158.00 154.00 156.00 153.47 1,708,330
Jun 7, 2023 151.50 155.50 151.50 154.50 151.99 1,164,600
Jun 6, 2023 151.00 153.00 150.50 151.50 149.04 686,110
Jun 5, 2023 151.00 152.50 149.50 150.50 148.06 796,100
Jun 2, 2023 149.00 151.00 147.50 150.50 148.06 1,017,101
Jun 1, 2023 148.00 152.50 147.50 148.50 146.09 1,327,201
May 31, 2023 147.50 149.00 145.50 149.00 146.58 1,939,510
May 30, 2023 153.50 153.50 147.00 147.50 145.11 1,735,436
May 29, 2023 156.00 156.50 152.00 152.50 150.02 1,397,067
May 26, 2023 160.00 161.50 154.00 154.00 151.50 1,908,162
May 25, 2023 163.50 163.50 158.50 160.50 157.89 1,064,100
May 24, 2023 162.50 165.00 161.50 164.00 161.34 1,029,030
May 23, 2023 161.00 164.50 159.50 162.50 159.86 730,274
May 22, 2023 162.50 165.00 161.50 161.50 158.88 649,100
May 19, 2023 161.00 166.50 160.50 163.50 160.85 1,697,197
May 18, 2023 163.50 163.50 157.00 162.00 159.37 1,831,347
May 17, 2023 160.00 163.50 160.00 163.50 160.85 1,434,206
May 16, 2023 157.00 161.00 157.00 159.50 156.91 1,142,100
May 15, 2023 163.00 163.50 156.00 156.50 153.96 1,396,294
May 12, 2023 157.50 163.50 157.00 163.50 160.85 2,644,657
May 11, 2023 154.50 161.00 154.00 158.00 155.44 3,182,354
May 10, 2023 153.00 157.00 151.00 151.50 149.04 1,266,093
May 9, 2023 154.50 157.00 152.50 152.50 150.02 681,020
May 8, 2023 158.50 161.00 154.00 154.50 151.99 831,164
May 5, 2023 156.50 161.00 156.50 158.50 155.93 1,702,358
May 4, 2023 158.00 159.00 155.00 158.00 155.44 1,373,182
May 3, 2023 155.00 158.00 154.00 156.00 153.47 890,027
May 2, 2023 156.00 158.00 154.00 155.00 152.48 619,100
Apr 28, 2023 152.50 156.00 151.50 155.50 152.98 1,282,832
Apr 27, 2023 150.50 151.50 147.00 150.00 147.56 629,000
Apr 26, 2023 153.00 153.00 148.50 150.00 147.56 926,533
Apr 25, 2023 154.50 158.50 149.00 150.50 148.06 2,011,110
Apr 24, 2023 151.00 160.00 151.00 154.50 151.99 1,715,285
Apr 21, 2023 159.50 159.50 152.00 152.00 149.53 1,288,125
Apr 20, 2023 164.00 166.00 155.50 159.50 156.91 3,794,740
Apr 19, 2023 158.00 169.50 157.50 162.50 159.86 7,469,013

Related Tickers

2727.TW Wowprime Corp.
225.50
-3.63%
 
2753.TW Bafang Yunji International Company Limited
164.50
-0.90%
 
2754.TWO Kura Sushi Asia Co., Ltd.
97.00
-3.00%
 
2729.TWO TTFB Company Limited
230.50
-0.65%
 
8940.TW New Palace International Co., Ltd.
30.00
+0.67%
 
1268.TWO Hi-Lai Foods Co., Ltd
148.50
-0.34%
 
2752.TWO Tofu Restaurant Co., Ltd.
290.00
-2.52%
 
2755.TWO YoungQin International Co., Ltd.
92.60
-2.53%
 
2740.TWO Mr. Onion International Co., Ltd
39.00
+4.00%
 
1259.TWO An-Shin Food Services Co.,Ltd.
74.00
0.00%