G.M.I Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	19.200	19.250	19.100	19.200	19.200	146,756
2023-11-02	19.200	19.250	19.000	19.100	19.100	89,262
2023-11-01	19.100	19.100	18.900	18.950	18.950	98,666
2023-10-31	19.450	19.550	19.000	19.000	19.000	249,912
2023-10-30	19.000	19.500	18.950	19.450	19.450	463,651
2023-10-27	19.200	19.300	19.000	19.000	19.000	225,728
2023-10-26	18.850	19.250	18.700	19.200	19.200	232,414
2023-10-25	18.750	19.100	18.650	19.000	19.000	480,634
2023-10-24	18.550	18.950	18.500	18.750	18.750	235,090
2023-10-23	18.300	18.650	18.300	18.600	18.600	241,857
2023-10-20	18.400	18.450	18.300	18.350	18.350	123,663
2023-10-19	18.350	18.500	18.350	18.450	18.450	56,522
2023-10-18	18.550	18.600	18.400	18.400	18.400	133,196
2023-10-17	18.600	18.650	18.400	18.500	18.500	150,074
2023-10-16	18.450	18.550	18.450	18.550	18.550	153,651
2023-10-13	18.500	18.600	18.500	18.600	18.600	144,197
2023-10-12	18.650	18.650	18.500	18.550	18.550	132,082
2023-10-11	18.750	18.750	18.450	18.550	18.550	281,186
2023-10-06	18.600	18.750	18.500	18.650	18.650	306,111
2023-10-05	18.650	18.700	18.500	18.650	18.650	140,524
2023-10-04	18.500	18.750	18.500	18.700	18.700	88,468
2023-10-03	18.750	18.750	18.550	18.750	18.750	239,368
2023-10-02	18.800	18.850	18.600	18.750	18.750	217,328
2023-09-28	18.700	18.850	18.600	18.750	18.750	176,264
2023-09-27	18.700	18.750	18.600	18.700	18.700	137,857
2023-09-26	18.850	18.950	18.700	18.700	18.700	125,791
2023-09-25	18.700	18.900	18.700	18.850	18.850	94,509
2023-09-22	18.700	18.800	18.550	18.700	18.700	97,356
2023-09-21	18.550	18.750	18.550	18.750	18.750	142,010
2023-09-20	18.950	18.950	18.650	18.700	18.700	209,692
2023-09-19	19.000	19.000	18.650	18.850	18.850	246,402
2023-09-18	18.950	18.950	18.750	18.800	18.800	140,831
2023-09-15	19.050	19.050	18.800	18.900	18.900	220,844
2023-09-14	18.650	18.900	18.600	18.800	18.800	369,215
2023-09-13	18.600	18.600	18.450	18.550	18.550	118,990
2023-09-12	18.500	18.600	18.400	18.450	18.450	162,306
2023-09-11	18.800	18.800	18.300	18.500	18.500	267,084
2023-09-08	18.700	18.700	18.400	18.400	18.400	205,816
2023-09-07	18.550	18.700	18.400	18.500	18.500	198,465
2023-09-06	18.450	18.650	18.400	18.550	18.550	238,975
2023-09-05	18.400	18.450	18.250	18.400	18.400	329,496
2023-09-04	18.600	18.600	18.350	18.500	18.500	285,435
2023-09-01	18.300	18.750	18.250	18.600	18.600	517,251
2023-08-31	18.100	18.300	18.100	18.300	18.300	222,850
2023-08-30	18.150	18.200	18.000	18.100	18.100	154,868
2023-08-29	18.000	18.050	17.850	18.000	18.000	281,934
2023-08-28	18.250	18.250	17.900	17.900	17.900	599,908
2023-08-25	18.500	18.500	18.250	18.250	18.250	648,461
2023-08-24	19.200	19.200	18.200	18.500	18.500	2,446,097
2023-08-23	21.350	21.600	21.200	21.200	21.200	2,010,468
2023-08-22	21.500	21.750	21.250	21.350	21.350	1,137,968
2023-08-21	21.900	21.950	21.600	21.700	21.700	744,234
2023-08-18	21.200	22.500	21.150	21.550	21.550	1,242,132
2023-08-17	21.050	21.150	20.900	21.150	21.150	563,676
2023-08-16	21.100	21.150	20.900	21.050	21.050	289,106
2023-08-15	21.100	21.250	20.900	21.150	21.150	551,877
2023-08-14	21.600	21.600	20.900	21.050	21.050	1,141,385
2023-08-11	21.500	21.700	21.450	21.600	21.600	384,056
2023-08-10	21.800	21.800	21.450	21.500	21.500	665,345
2023-08-09	22.150	22.300	21.750	21.800	21.800	2,274,566

← NewerPage 13 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.