Taiwan - Delayed Quote TWD

Gourmet Master Co. Ltd. (2723.TW)

105.00

+1.00

+(0.96%)

At close: 1:30:05 PM GMT+8

Currency in TWD

Date	Open	High	Low	Close	Adj Close	Volume
Feb 3, 2025	103.50	105.00	102.00	105.00	105.00	1,004,541
Jan 22, 2025	105.00	105.50	103.50	104.00	104.00	1,384,271
Jan 21, 2025	98.20	104.00	98.20	103.50	103.50	2,066,873
Jan 20, 2025	100.00	100.50	97.00	98.10	98.10	540,030
Jan 17, 2025	97.80	99.00	96.40	98.80	98.80	738,038
Jan 16, 2025	96.50	96.50	95.40	95.40	95.40	175,000
Jan 15, 2025	96.20	96.30	95.10	95.80	95.80	201,010
Jan 14, 2025	92.70	95.90	92.70	95.60	95.60	370,116
Jan 13, 2025	91.10	92.70	90.80	92.50	92.50	530,497
Jan 10, 2025	90.20	91.30	90.20	91.10	91.10	263,005
Jan 9, 2025	92.20	93.00	90.40	90.70	90.70	504,230
Jan 8, 2025	95.00	95.00	92.80	92.80	92.80	487,507
Jan 7, 2025	98.40	98.90	94.50	95.50	95.50	811,405
Jan 6, 2025	97.50	98.60	97.20	98.40	98.40	291,299
Jan 3, 2025	96.80	97.90	96.50	97.10	97.10	273,000
Jan 2, 2025	96.40	97.80	96.30	96.50	96.50	285,020
Dec 31, 2024	97.00	97.50	96.10	96.80	96.80	223,140
Dec 30, 2024	96.30	97.50	96.30	97.20	97.20	169,178
Dec 27, 2024	97.90	98.10	96.20	96.80	96.80	444,015
Dec 26, 2024	98.10	98.90	97.40	97.90	97.90	129,010
Dec 25, 2024	98.20	98.20	97.30	98.10	98.10	134,020
Dec 24, 2024	99.50	100.00	97.40	97.80	97.80	383,337
Dec 23, 2024	97.10	100.00	97.10	99.40	99.40	633,002
Dec 20, 2024	99.80	99.80	96.90	97.00	97.00	618,300
Dec 19, 2024	99.80	100.50	98.00	98.80	98.80	567,006
Dec 18, 2024	100.50	101.00	99.50	100.00	100.00	395,100
Dec 17, 2024	100.50	100.50	99.40	100.50	100.50	651,129
Dec 16, 2024	98.50	101.50	98.00	99.60	99.60	1,439,139
Dec 13, 2024	97.60	99.80	97.50	98.30	98.30	617,000
Dec 12, 2024	99.00	99.00	97.20	98.20	98.20	450,000
Dec 11, 2024	98.50	99.20	97.00	97.70	97.70	812,500
Dec 10, 2024	95.90	99.50	95.00	98.50	98.50	1,349,223
Dec 9, 2024	94.30	95.80	93.70	95.20	95.20	347,001
Dec 6, 2024	95.60	95.60	93.90	94.10	94.10	201,500
Dec 5, 2024	95.10	95.90	94.70	94.80	94.80	214,010
Dec 4, 2024	96.20	96.20	94.90	95.20	95.20	304,000
Dec 3, 2024	95.40	96.10	95.10	95.90	95.90	329,135
Dec 2, 2024	96.20	96.60	95.10	95.10	95.10	349,139
Nov 29, 2024	92.80	95.80	92.80	95.70	95.70	269,093
Nov 28, 2024	95.60	96.00	92.60	93.70	93.70	504,000
Nov 27, 2024	96.50	97.20	95.30	95.60	95.60	477,177
Nov 26, 2024	96.50	96.50	95.20	96.30	96.30	453,253
Nov 25, 2024	94.80	96.50	94.20	95.80	95.80	981,225
Nov 22, 2024	94.00	94.20	93.10	94.10	94.10	208,132
Nov 21, 2024	94.30	94.30	92.70	93.50	93.50	530,429
Nov 20, 2024	94.60	94.60	94.60	94.60	94.60	466,196
Nov 19, 2024	94.00	95.00	93.40	94.90	94.90	782,345
Nov 18, 2024	92.20	94.70	92.20	93.70	93.70	1,067,339
Nov 15, 2024	90.10	93.00	89.60	92.10	92.10	776,105
Nov 14, 2024	90.60	90.90	89.10	89.20	89.20	404,054
Nov 13, 2024	89.70	91.10	89.70	90.50	90.50	458,007
Nov 12, 2024	91.20	91.40	88.40	89.50	89.50	655,150
Nov 11, 2024	91.80	92.00	90.50	91.80	91.80	238,014
Nov 8, 2024	93.80	93.90	91.40	91.70	91.70	463,413
Nov 7, 2024	93.00	94.00	92.40	93.50	93.50	444,092
Nov 6, 2024	91.60	93.40	91.40	92.80	92.80	931,896
Nov 5, 2024	90.80	92.20	90.10	91.50	91.50	710,099
Nov 4, 2024	91.70	91.80	90.50	90.80	90.80	718,000
Nov 1, 2024	88.10	90.20	87.70	89.90	89.90	368,008
Oct 30, 2024	90.20	90.40	88.50	88.50	88.50	225,040
Oct 29, 2024	91.20	91.20	89.00	89.10	89.10	542,314
Oct 28, 2024	88.10	91.80	88.10	91.20	91.20	960,315
Oct 25, 2024	88.30	89.00	88.00	88.40	88.40	158,071
Oct 24, 2024	89.10	89.10	88.00	88.30	88.30	151,019
Oct 23, 2024	89.00	89.40	88.50	88.80	88.80	191,001
Oct 22, 2024	88.50	89.30	88.40	88.40	88.40	316,164
Oct 21, 2024	88.50	89.40	88.10	88.50	88.50	265,009
Oct 18, 2024	88.30	89.30	87.90	88.30	88.30	403,000
Oct 17, 2024	89.70	90.10	88.40	89.00	89.00	412,020
Oct 16, 2024	88.20	90.10	87.60	90.10	90.10	821,116
Oct 15, 2024	90.00	90.50	88.70	89.10	89.10	674,025
Oct 14, 2024	92.10	92.20	89.50	89.80	89.80	719,001
Oct 11, 2024	93.90	95.50	92.10	92.10	92.10	1,725,102
Oct 9, 2024	91.70	91.70	88.60	89.00	89.00	614,010
Oct 8, 2024	95.40	95.80	91.00	91.00	91.00	1,549,060
Oct 7, 2024	92.90	96.00	91.70	95.00	95.00	2,675,473
Oct 4, 2024	91.40	92.60	89.90	92.20	92.20	940,429
Oct 1, 2024	90.60	91.40	89.50	91.20	91.20	933,300
Sep 30, 2024	91.00	92.00	89.70	90.60	90.60	1,663,599
Sep 27, 2024	85.20	92.20	85.20	89.50	89.50	1,833,398
Sep 26, 2024	85.80	85.80	84.30	84.90	84.90	170,055
Sep 25, 2024	85.60	85.80	84.50	84.90	84.90	213,210
Sep 24, 2024	83.50	84.90	83.20	84.50	84.50	334,250
Sep 23, 2024	83.50	83.70	83.30	83.60	83.60	89,000
Sep 20, 2024	83.40	84.00	83.00	83.30	83.30	285,000
Sep 19, 2024	82.90	83.20	82.20	83.10	83.10	102,064
Sep 18, 2024	83.00	83.50	82.40	82.80	82.80	165,312
Sep 16, 2024	83.10	83.10	81.60	82.20	82.20	160,003
Sep 13, 2024	79.80	82.60	79.70	82.10	82.10	495,012
Sep 12, 2024	78.60	79.40	78.50	79.30	79.30	101,000
Sep 11, 2024	77.00	78.60	77.00	78.30	78.30	110,061
Sep 10, 2024	79.00	79.00	76.40	76.60	76.60	156,000
Sep 9, 2024	76.10	77.80	76.00	77.80	77.80	191,152
Sep 6, 2024	78.10	78.90	77.70	78.30	78.30	89,060
Sep 5, 2024	79.00	79.30	78.30	78.30	78.30	124,088
Sep 4, 2024	80.70	80.70	78.30	78.30	78.30	503,200
Sep 3, 2024	81.60	82.80	81.60	81.90	81.90	187,090
Sep 2, 2024	82.70	82.90	81.80	81.90	81.90	157,110
Aug 30, 2024	81.70	82.70	81.60	82.70	82.70	187,095
Aug 29, 2024	82.00	82.00	81.50	81.70	81.70	187,036
Aug 28, 2024	83.00	83.00	82.00	82.00	82.00	158,100
Aug 27, 2024	82.90	82.90	82.00	82.60	82.60	180,220
Aug 26, 2024	81.00	82.80	80.50	82.30	82.30	506,030
Aug 23, 2024	80.00	80.80	77.70	80.30	80.30	562,227
Aug 22, 2024	81.00	81.70	80.40	81.40	81.40	214,050
Aug 21, 2024	80.30	81.00	80.00	81.00	81.00	137,020
Aug 20, 2024	80.70	80.90	79.90	80.30	80.30	158,250
Aug 19, 2024	80.00	80.70	79.50	80.70	80.70	173,115
Aug 16, 2024	80.00	80.20	79.50	79.50	79.50	190,010
Aug 15, 2024	79.80	79.80	79.00	79.10	79.10	93,000
Aug 14, 2024	80.30	80.30	79.10	79.10	79.10	113,063
Aug 13, 2024	79.90	79.90	78.90	79.30	79.30	142,319
Aug 12, 2024	80.00	80.10	78.80	79.40	79.40	428,300
Aug 9, 2024	79.10	81.10	79.10	80.60	80.60	339,000
Aug 8, 2024	78.00	79.70	77.60	79.00	79.00	237,000
Aug 7, 2024	76.00	79.60	76.00	79.30	79.30	291,050
Aug 6, 2024	77.20	77.80	73.30	75.70	75.70	630,012
Aug 5, 2024	81.30	81.50	75.20	76.20	76.20	1,218,101
Aug 2, 2024	83.00	83.00	81.30	81.40	81.40	463,020
Aug 1, 2024	83.50	83.50	82.50	83.10	83.10	329,000
Jul 31, 2024	83.00	83.00	82.00	82.90	82.90	120,083
Jul 30, 2024	83.70	83.70	81.60	83.00	83.00	312,100
Jul 29, 2024	83.70	84.20	82.60	82.60	82.60	407,110
Jul 26, 2024	83.20	83.20	82.30	82.90	82.90	207,000
Jul 23, 2024	82.80	83.40	82.00	83.40	83.40	242,052
Jul 22, 2024	84.50	84.50	81.50	82.00	82.00	865,742
Jul 19, 2024	87.10	87.10	85.00	85.10	85.10	633,150
Jul 18, 2024	85.50	87.00	85.50	87.00	87.00	558,150
Jul 17, 2024	86.50	86.60	85.60	85.70	85.70	285,080
Jul 16, 2024	85.30	86.20	85.30	86.20	86.20	236,104
Jul 15, 2024	86.00	86.10	85.30	85.30	85.30	200,013
Jul 12, 2024	85.10	86.20	85.10	85.80	85.80	210,104
Jul 11, 2024	85.50	85.50	85.00	85.30	85.30	300,210
Jul 10, 2024	85.50	85.90	85.20	85.20	85.20	255,000
Jul 9, 2024	85.60	85.90	85.10	85.10	85.10	372,000
Jul 8, 2024	87.00	87.00	85.60	85.60	85.60	507,200
Jul 5, 2024	86.10	86.50	85.80	86.50	86.50	308,790
Jul 4, 2024	85.50	86.10	85.10	86.10	86.10	276,100
Jul 3, 2024	85.30	85.40	85.00	85.10	85.10	391,002
Jul 2, 2024	86.00	86.10	85.20	85.20	85.20	540,426
Jul 1, 2024	86.30	86.30	85.80	85.90	85.90	334,304
Jun 28, 2024	86.50	86.50	85.20	86.10	86.10	522,230
Jun 27, 2024	87.00	87.00	86.30	86.50	86.50	521,005
Jun 26, 2024	87.60	87.80	86.80	87.00	87.00	554,050
Jun 25, 2024	88.00	88.20	86.70	87.20	87.20	474,050
Jun 24, 2024	88.10	88.10	87.40	87.50	87.50	315,056
Jun 21, 2024	88.00	88.40	87.80	88.00	88.00	325,000
Jun 20, 2024	88.10	88.20	87.30	87.90	87.90	388,210
Jun 19, 2024	88.80	88.80	87.60	87.70	87.70	725,013
Jun 18, 2024	3.50 Dividend
Jun 18, 2024	89.20	89.20	88.20	88.30	88.30	777,700
Jun 17, 2024	91.20	91.90	90.60	91.70	88.20	737,150
Jun 14, 2024	91.00	91.00	90.20	90.50	87.05	344,235
Jun 13, 2024	90.40	90.40	90.00	90.10	86.66	423,110
Jun 12, 2024	90.70	91.90	90.20	90.30	86.85	495,184
Jun 11, 2024	92.20	92.20	90.40	90.50	87.05	830,100
Jun 7, 2024	90.90	92.40	90.80	91.80	88.30	740,072
Jun 6, 2024	91.50	91.50	90.80	90.90	87.43	258,710
Jun 5, 2024	91.50	91.50	90.90	91.20	87.72	158,150
Jun 4, 2024	91.30	91.30	90.60	91.00	87.53	280,050
Jun 3, 2024	90.80	91.30	90.80	90.80	87.33	191,020
May 31, 2024	91.00	91.50	90.70	90.80	87.33	264,000
May 30, 2024	91.10	91.50	90.70	90.80	87.33	247,200
May 29, 2024	92.50	92.50	91.00	91.00	87.53	407,014
May 28, 2024	90.20	92.20	90.20	92.20	88.68	582,100
May 27, 2024	90.50	90.70	90.00	90.40	86.95	226,001
May 24, 2024	89.80	90.40	89.50	90.30	86.85	308,189
May 23, 2024	90.60	90.80	90.00	90.00	86.56	609,983
May 22, 2024	91.70	91.70	90.70	90.90	87.43	173,050
May 21, 2024	91.70	91.70	90.20	91.20	87.72	799,450
May 20, 2024	92.10	92.70	91.50	91.50	88.01	385,007
May 17, 2024	93.00	93.10	92.00	92.10	88.58	287,086
May 16, 2024	93.10	93.10	92.40	92.80	89.26	289,400
May 15, 2024	92.80	93.20	92.20	92.40	88.87	484,020
May 14, 2024	93.10	93.50	92.30	92.50	88.97	419,100
May 13, 2024	92.00	93.60	91.80	93.40	89.84	875,105
May 10, 2024	90.90	91.90	90.00	91.80	88.30	571,731
May 9, 2024	90.90	91.50	90.50	90.60	87.14	161,031
May 8, 2024	91.30	91.50	90.70	90.80	87.33	288,416
May 7, 2024	91.60	92.20	91.00	91.30	87.82	203,480
May 6, 2024	91.90	92.20	91.60	91.80	88.30	380,200
May 3, 2024	92.30	92.30	91.10	91.20	87.72	288,100
May 2, 2024	90.90	92.30	90.70	92.20	88.68	395,015
Apr 30, 2024	91.70	91.80	90.90	90.90	87.43	242,296
Apr 29, 2024	90.00	91.70	90.00	91.70	88.20	872,110
Apr 26, 2024	89.20	89.40	88.80	89.30	85.89	250,000
Apr 25, 2024	89.70	90.40	89.00	89.20	85.80	374,010
Apr 24, 2024	89.70	90.10	88.80	89.70	86.28	265,000
Apr 23, 2024	88.50	89.60	88.50	89.20	85.80	247,200
Apr 22, 2024	87.50	88.60	87.20	88.60	85.22	341,020
Apr 19, 2024	89.00	89.00	86.30	87.20	83.87	773,210
Apr 18, 2024	88.50	89.10	88.00	89.00	85.60	349,060
Apr 17, 2024	88.50	89.00	88.20	88.70	85.31	301,020
Apr 16, 2024	90.00	90.70	87.90	88.10	84.74	1,085,250
Apr 15, 2024	90.60	91.10	90.20	90.30	86.85	262,000
Apr 12, 2024	91.60	91.60	90.50	90.60	87.14	350,222
Apr 11, 2024	90.30	91.60	90.30	91.30	87.82	428,030
Apr 10, 2024	90.30	91.00	90.20	90.20	86.76	179,050
Apr 9, 2024	89.70	90.80	89.70	90.10	86.66	311,140
Apr 8, 2024	91.50	91.50	89.70	89.70	86.28	507,000
Apr 3, 2024	91.80	92.30	91.20	91.20	87.72	356,550
Apr 2, 2024	92.80	93.00	91.70	91.80	88.30	294,100
Apr 1, 2024	92.30	93.40	92.20	92.80	89.26	271,010
Mar 29, 2024	93.00	93.10	92.00	92.50	88.97	168,000
Mar 28, 2024	92.40	93.80	92.10	92.30	88.78	535,055
Mar 27, 2024	91.10	92.40	91.10	92.30	88.78	231,555
Mar 26, 2024	91.70	92.30	90.70	91.00	87.53	333,000
Mar 25, 2024	92.70	93.40	91.60	91.60	88.10	525,390
Mar 22, 2024	92.50	93.20	92.00	92.70	89.16	331,210
Mar 21, 2024	92.50	93.30	91.90	92.50	88.97	901,065
Mar 20, 2024	90.30	92.60	90.00	92.00	88.49	828,130
Mar 19, 2024	91.00	91.50	90.50	90.60	87.14	690,910
Mar 18, 2024	88.40	91.90	87.70	91.20	87.72	1,523,389
Mar 15, 2024	89.20	89.20	88.00	88.60	85.22	832,511
Mar 14, 2024	89.80	90.90	88.50	89.20	85.80	1,000,512
Mar 13, 2024	90.10	90.20	88.70	89.50	86.08	698,160
Mar 12, 2024	88.70	90.60	88.70	89.90	86.47	1,297,141
Mar 11, 2024	87.20	88.80	87.20	88.50	85.12	651,407
Mar 8, 2024	87.80	88.20	87.10	87.20	83.87	559,046
Mar 7, 2024	87.50	88.20	87.10	87.90	84.55	705,156
Mar 6, 2024	88.10	88.60	87.10	87.70	84.35	927,700
Mar 5, 2024	88.60	89.20	87.80	88.00	84.64	608,094
Mar 4, 2024	88.80	89.00	88.20	88.60	85.22	380,730
Mar 1, 2024	89.10	89.60	88.70	89.10	85.70	390,020
Feb 29, 2024	88.20	88.90	87.60	88.60	85.22	655,213
Feb 27, 2024	89.70	89.70	87.90	88.20	84.83	1,152,057
Feb 26, 2024	90.00	90.70	89.60	89.70	86.28	673,200
Feb 23, 2024	90.10	90.70	89.60	90.00	86.56	403,051
Feb 22, 2024	90.70	91.00	89.90	90.10	86.66	691,029
Feb 21, 2024	90.00	90.90	89.40	90.70	87.24	1,061,400
Feb 20, 2024	90.10	90.40	89.50	89.90	86.47	957,700
Feb 19, 2024	89.50	91.90	89.50	90.30	86.85	1,164,240
Feb 16, 2024	92.50	92.70	87.00	90.80	87.33	2,300,615
Feb 15, 2024	95.50	95.50	94.00	94.20	90.60	787,667
Feb 5, 2024	95.50	96.10	95.00	95.70	92.05	442,022

2727.TW Wowprime Corp.

224.50

0.00%

7705.TW Mercuries F&B Co., Ltd.

68.10

-1.73%

2753.TW Bafang Yunji International Company Limited

153.00

+2.00%

8940.TW New Palace International Co., Ltd.

23.75

+0.42%

2754.TWO Kura Sushi Asia Co., Ltd.

85.90

+1.30%

2729.TWO TTFB Company Limited

200.50

-0.99%

7708.TWO FIG

91.80

-0.33%

1268.TWO Hi-Lai Foods Co., Ltd

152.50

0.00%

3522.TWO Toplus Global Co., Ltd.

23.85

+1.06%

2755.TWO YoungQin International Co., Ltd.

103.50

-0.96%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Gourmet Master Co. Ltd. (2723.TW)

Related Tickers