G.M.I Technology Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	49.000	49.750	47.500	48.900	48.900	17,841,384
2024-05-06	46.500	50.500	46.000	48.800	48.800	38,060,537
2024-05-03	47.250	47.800	45.650	46.400	46.400	10,728,832
2024-05-02	46.250	47.350	45.100	46.500	46.500	7,794,381
2024-04-30	44.950	46.800	42.700	46.250	46.250	15,187,044
2024-04-29	46.200	48.400	43.600	43.950	43.950	18,405,362
2024-04-26	43.750	47.300	43.750	45.400	45.400	12,661,962
2024-04-25	42.000	44.850	41.350	43.500	43.500	9,110,426
2024-04-24	42.800	44.000	41.650	41.650	41.650	5,606,939
2024-04-23	44.050	45.900	42.000	42.000	42.000	6,067,734
2024-04-22	46.350	47.000	43.000	43.150	43.150	9,237,675
2024-04-19	47.000	47.800	44.500	46.200	46.200	17,716,120
2024-04-18	49.000	54.000	47.250	48.950	48.950	37,561,151
2024-04-17	45.950	49.200	45.100	49.200	49.200	17,396,236
2024-04-16	48.500	49.000	44.400	44.750	44.750	20,550,242
2024-04-15	53.100	53.200	47.400	49.300	49.300	37,184,982
2024-04-12	47.850	51.500	47.800	51.500	51.500	44,831,956
2024-04-11	43.450	46.900	43.000	46.900	46.900	30,770,381
2024-04-10	41.550	43.300	41.200	42.650	42.650	6,241,458
2024-04-09	41.250	43.200	41.200	41.550	41.550	7,912,695
2024-04-08	41.250	41.600	40.450	40.800	40.800	3,898,860
2024-04-03	42.200	42.800	41.050	41.350	41.350	3,318,509
2024-04-02	43.000	43.300	42.100	42.350	42.350	5,190,570
2024-04-01	44.900	44.950	42.200	43.000	43.000	11,210,858
2024-03-29	42.400	44.000	42.200	43.750	43.750	13,881,132
2024-03-28	41.150	42.800	40.800	42.450	42.450	12,947,594
2024-03-27	40.600	41.650	40.100	40.750	40.750	7,942,782
2024-03-26	43.300	43.850	39.550	40.600	40.600	21,437,921
2024-03-25	38.500	42.350	38.400	42.350	42.350	12,326,225
2024-03-22	38.350	39.350	37.700	38.500	38.500	4,033,408
2024-03-21	38.250	38.750	37.300	38.600	38.600	4,371,772
2024-03-20	40.050	40.150	38.000	38.250	38.250	11,084,655
2024-03-19	40.250	42.400	39.700	40.700	40.700	29,932,099
2024-03-18	37.000	39.750	36.700	39.750	39.750	9,358,310
2024-03-15	34.300	36.600	33.800	36.150	36.150	8,528,978
2024-03-14	36.600	37.100	34.300	34.300	34.300	5,805,712
2024-03-13	38.400	39.000	35.600	36.150	36.150	8,616,175
2024-03-12	38.600	39.800	37.600	38.100	38.100	11,172,871
2024-03-11	39.150	41.350	38.200	38.200	38.200	9,880,722
2024-03-08	46.700	47.950	41.550	41.550	41.550	15,353,749
2024-03-07	47.000	48.300	45.750	46.150	46.150	9,874,987
2024-03-06	46.500	48.500	45.800	47.000	47.000	11,709,533
2024-03-05	44.800	47.200	42.750	46.800	46.800	15,078,726
2024-03-04	42.350	44.950	42.150	43.950	43.950	12,000,658
2024-03-01	42.300	44.200	40.500	42.150	42.150	14,193,132
2024-02-29	39.900	43.400	39.550	41.800	41.800	13,277,330
2024-02-27	39.800	43.000	38.150	40.300	40.300	20,964,051
2024-02-26	40.000	40.200	37.000	39.300	39.300	24,294,446
2024-02-23	36.000	38.650	35.900	38.650	38.650	12,619,172
2024-02-22	35.000	35.500	32.900	35.150	35.150	10,515,711
2024-02-21	33.500	34.200	32.700	34.150	34.150	10,804,372
2024-02-20	33.300	34.750	32.250	33.400	33.400	25,015,632
2024-02-19	30.500	32.350	29.750	32.350	32.350	11,313,659
2024-02-16	28.750	29.950	28.200	29.450	29.450	11,965,272
2024-02-15	27.000	28.300	26.400	28.150	28.150	8,308,064
2024-02-05	26.150	26.500	24.750	25.800	25.800	4,924,953
2024-02-02	26.100	26.600	25.600	26.100	26.100	9,632,506
2024-02-01	25.450	27.100	25.400	25.500	25.500	17,086,229
2024-01-31	24.800	25.350	24.600	24.900	24.900	5,731,302
2024-01-30	24.000	24.800	23.900	24.550	24.550	4,726,078

← NewerPage 11 of 21 · 1,221 trading daysOlder →

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.