G.M.I Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	23.900	24.250	23.400	24.000	24.000	2,645,168
2024-01-26	24.700	25.200	23.600	23.900	23.900	10,272,114
2024-01-25	23.800	24.750	23.750	24.700	24.700	5,850,980
2024-01-24	23.850	24.150	23.600	23.600	23.600	2,360,832
2024-01-23	23.650	23.750	23.400	23.650	23.650	514,453
2024-01-22	23.550	23.750	23.000	23.650	23.650	1,330,704
2024-01-19	23.950	24.000	23.400	23.550	23.550	1,587,340
2024-01-18	23.150	23.750	22.950	23.750	23.750	1,600,480
2024-01-17	23.050	23.500	22.850	23.050	23.050	843,408
2024-01-16	23.300	23.300	22.750	23.000	23.000	837,714
2024-01-15	23.400	23.600	23.200	23.300	23.300	749,399
2024-01-12	23.600	23.750	23.100	23.200	23.200	842,710
2024-01-11	23.150	23.800	23.000	23.350	23.350	2,494,745
2024-01-10	22.250	23.500	22.250	22.650	22.650	1,267,968
2024-01-09	23.300	23.400	22.200	22.250	22.250	2,035,110
2024-01-08	23.400	24.000	23.200	23.300	23.300	2,464,129
2024-01-05	23.100	24.800	22.800	23.450	23.450	7,642,546
2024-01-04	21.950	22.750	21.950	22.600	22.600	1,513,398
2024-01-03	21.800	21.950	21.750	21.950	21.950	189,630
2024-01-02	21.950	22.100	21.800	21.900	21.900	168,756
2023-12-29	21.900	21.900	21.800	21.850	21.850	217,948
2023-12-28	21.800	22.000	21.800	22.000	22.000	146,116
2023-12-27	21.950	22.000	21.800	22.000	22.000	212,377
2023-12-26	21.950	22.000	21.850	21.950	21.950	147,237
2023-12-25	22.150	22.150	21.850	22.100	22.100	272,778
2023-12-22	22.350	22.400	22.150	22.150	22.150	258,675
2023-12-21	22.150	22.400	22.050	22.350	22.350	266,343
2023-12-20	21.850	22.400	21.850	22.350	22.350	518,191
2023-12-19	22.300	22.300	21.450	21.850	21.850	785,071
2023-12-18	22.450	22.450	22.200	22.250	22.250	318,350
2023-12-15	22.600	22.650	22.400	22.550	22.550	486,450
2023-12-14	22.750	22.750	22.250	22.600	22.600	556,244
2023-12-13	22.450	22.600	22.200	22.450	22.450	719,440
2023-12-12	21.550	22.100	21.550	22.000	22.000	966,052
2023-12-11	22.400	22.400	21.300	21.500	21.500	1,998,385
2023-12-08	22.800	22.900	22.550	22.650	22.650	318,621
2023-12-07	22.900	23.000	22.700	22.750	22.750	637,742
2023-12-06	22.700	22.900	22.600	22.900	22.900	739,672
2023-12-05	22.700	22.800	22.450	22.650	22.650	640,858
2023-12-04	22.450	22.800	22.250	22.700	22.700	984,365
2023-12-01	21.800	22.600	21.800	22.300	22.300	1,196,710
2023-11-30	21.900	21.950	21.700	21.800	21.800	138,185
2023-11-29	21.650	21.900	21.600	21.800	21.800	583,932
2023-11-28	21.400	21.600	21.400	21.600	21.600	233,707
2023-11-27	21.650	21.650	21.250	21.400	21.400	622,247
2023-11-24	21.900	21.900	21.600	21.650	21.650	246,531
2023-11-23	21.900	22.050	21.650	21.900	21.900	1,042,648
2023-11-22	21.550	21.950	21.550	21.800	21.800	843,287
2023-11-21	21.750	21.750	21.450	21.550	21.550	596,568
2023-11-20	21.500	21.900	21.450	21.550	21.550	913,531
2023-11-17	21.500	21.800	21.300	21.400	21.400	783,388
2023-11-16	21.500	21.700	21.150	21.450	21.450	819,527
2023-11-15	20.750	21.500	20.550	21.500	21.500	2,519,228
2023-11-14	20.850	20.900	20.500	20.500	20.500	652,021
2023-11-13	20.900	20.900	20.050	20.700	20.700	1,780,804
2023-11-10	20.000	21.000	19.700	20.550	20.550	5,306,589
2023-11-09	19.200	19.200	19.050	19.100	19.100	115,826
2023-11-08	19.150	19.250	19.100	19.150	19.150	156,871
2023-11-07	19.150	19.250	19.100	19.100	19.100	114,323
2023-11-06	19.200	19.250	19.050	19.150	19.150	113,948

← NewerPage 12 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.