G.M.I Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 79.300 | 81.200 | 78.000 | 78.300 | 78.300 | 7,700,103 |
| 2024-08-01 | 85.700 | 86.400 | 82.200 | 82.200 | 82.200 | 10,240,919 |
| 2024-07-31 | 86.000 | 87.400 | 82.100 | 82.400 | 82.400 | 9,236,532 |
| 2024-07-30 | 83.600 | 87.600 | 82.500 | 86.800 | 86.800 | 9,737,088 |
| 2024-07-29 | 92.600 | 93.600 | 82.900 | 83.600 | 83.600 | 15,926,689 |
| 2024-07-26 | 88.200 | 92.800 | 87.000 | 90.200 | 90.200 | 10,244,570 |
| 2024-07-23 | 94.600 | 96.400 | 92.000 | 92.000 | 92.000 | 12,867,126 |
| 2024-07-22 | 93.000 | 94.300 | 90.500 | 91.800 | 91.800 | 13,383,614 |
| 2024-07-19 | 94.400 | 97.600 | 91.500 | 92.400 | 92.400 | 17,934,895 |
| 2024-07-18 | 93.800 | 95.400 | 91.000 | 92.600 | 92.600 | 14,142,659 |
| 2024-07-17 | 94.000 | 101.50 | 93.400 | 96.900 | 96.900 | 26,528,394 |
| 2024-07-16 | 96.000 | 97.700 | 92.300 | 93.500 | 93.500 | 16,809,182 |
| 2024-07-15 | 99.900 | 103.00 | 96.600 | 96.600 | 96.600 | 18,975,411 |
| 2024-07-12 | 104.50 | 105.50 | 99.900 | 100.00 | 100.00 | 18,850,117 |
| 2024-07-11 | 107.00 | 110.50 | 101.50 | 108.00 | 108.00 | 45,949,194 |
| 2024-07-10 | 97.400 | 104.50 | 96.600 | 104.50 | 104.50 | 53,775,343 |
| 2024-07-09 | 89.600 | 99.000 | 89.200 | 95.000 | 95.000 | 50,133,177 |
| 2024-07-08 | 93.100 | 95.900 | 88.000 | 90.000 | 90.000 | 20,189,601 |
| 2024-07-05 | 93.400 | 95.800 | 92.500 | 93.100 | 93.100 | 23,079,483 |
| 2024-07-04 | 91.000 | 100.50 | 89.300 | 92.200 | 92.200 | 64,022,640 |
| 2024-07-03 | 89.600 | 91.500 | 86.700 | 91.500 | 91.500 | 25,289,442 |
| 2024-07-02 | 87.900 | 91.900 | 86.600 | 88.700 | 88.700 | 32,627,395 |
| 2024-07-01 | 87.400 | 92.900 | 87.200 | 88.100 | 88.100 | 40,261,649 |
| 2024-06-28 | 87.300 | 91.100 | 85.000 | 87.000 | 87.000 | 68,829,382 |
| 2024-06-27 | 76.400 | 82.900 | 76.200 | 82.900 | 82.900 | 65,672,566 |
| 2024-06-26 | 69.000 | 75.400 | 69.000 | 75.400 | 75.400 | 20,084,972 |
| 2024-06-25 | 68.000 | 70.800 | 65.800 | 68.600 | 68.600 | 9,891,173 |
| 2024-06-24 | 70.900 | 72.700 | 67.000 | 68.300 | 68.300 | 11,201,560 |
| 2024-06-21 | 71.200 | 73.300 | 68.400 | 71.100 | 71.100 | 13,689,785 |
| 2024-06-20 | 72.900 | 75.000 | 72.100 | 73.700 | 73.700 | 3,727,719 |
| 2024-06-19 | 79.000 | 79.400 | 72.000 | 73.100 | 73.100 | 6,899,413 |
| 2024-06-18 | 74.900 | 77.800 | 74.200 | 77.800 | 77.800 | 6,810,786 |
| 2024-06-17 | 71.000 | 75.200 | 71.000 | 73.500 | 73.500 | 6,965,204 |
| 2024-06-14 | 71.200 | 71.200 | 69.500 | 70.600 | 70.600 | 2,626,102 |
| 2024-06-13 | 69.300 | 70.700 | 68.100 | 70.600 | 70.600 | 3,720,747 |
| 2024-06-12 | 69.000 | 69.000 | 67.000 | 68.500 | 68.500 | 2,290,916 |
| 2024-06-11 | 67.700 | 69.000 | 67.500 | 68.900 | 68.900 | 3,751,438 |
| 2024-06-07 | 66.100 | 68.000 | 66.100 | 66.900 | 66.900 | 2,000,591 |
| 2024-06-06 | 69.800 | 69.800 | 66.600 | 67.000 | 67.000 | 3,135,061 |
| 2024-06-05 | 69.700 | 70.200 | 64.500 | 67.400 | 67.400 | 6,251,854 |
| 2024-06-04 | 74.800 | 74.800 | 68.500 | 69.700 | 69.700 | 12,947,485 |
| 2024-06-03 | 71.400 | 74.100 | 71.400 | 74.100 | 74.100 | 16,970,103 |
| 2024-05-31 | 75.500 | 75.900 | 65.500 | 67.400 | 67.400 | 87,926,245 |
| 2024-05-30 | 65.600 | 71.600 | 63.000 | 71.600 | 71.600 | 43,546,287 |
| 2024-05-29 | 65.100 | 65.100 | 65.100 | 65.100 | 65.100 | 3,593,304 |
| 2024-05-28 | 59.200 | 59.200 | 58.300 | 59.200 | 59.200 | 7,885,740 |
| 2024-05-27 | 50.500 | 54.500 | 50.000 | 53.900 | 53.900 | 30,582,506 |
| 2024-05-24 | 48.250 | 51.500 | 47.650 | 50.100 | 50.100 | 16,082,884 |
| 2024-05-23 | 51.000 | 51.800 | 48.750 | 49.000 | 49.000 | 18,958,663 |
| 2024-05-22 | 48.050 | 52.600 | 47.900 | 49.200 | 49.200 | 25,587,521 |
| 2024-05-21 | 47.100 | 48.200 | 46.700 | 48.050 | 48.050 | 5,272,692 |
| 2024-05-20 | 47.800 | 48.700 | 47.400 | 47.500 | 47.500 | 7,758,010 |
| 2024-05-17 | 48.500 | 51.100 | 47.500 | 48.000 | 48.000 | 42,136,268 |
| 2024-05-16 | 48.000 | 49.200 | 46.000 | 46.500 | 46.500 | 12,904,590 |
| 2024-05-15 | 46.100 | 48.200 | 45.850 | 47.300 | 47.300 | 8,852,224 |
| 2024-05-14 | 45.850 | 46.500 | 45.750 | 45.850 | 45.850 | 2,157,768 |
| 2024-05-13 | 47.300 | 47.600 | 45.800 | 45.950 | 45.950 | 4,056,784 |
| 2024-05-10 | 47.200 | 48.000 | 45.500 | 46.300 | 46.300 | 6,885,167 |
| 2024-05-09 | 47.850 | 49.300 | 47.200 | 47.200 | 47.200 | 11,349,636 |
| 2024-05-08 | 48.750 | 49.900 | 46.600 | 46.900 | 46.900 | 11,884,485 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-07-18 | 2.0366 TWD |
| 2020-08-27 | 0.6360 TWD |
| 2019-08-27 | 0.6420 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.