G.M.I Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	22.750	22.750	22.500	22.650	22.650	238,510
2023-08-07	22.700	22.700	22.400	22.600	22.600	216,728
2023-08-04	22.500	22.700	22.450	22.700	22.700	204,826
2023-08-02	22.700	22.700	22.400	22.500	22.500	457,147
2023-08-01	22.900	22.950	22.550	22.600	22.600	651,233
2023-07-31	22.900	23.000	22.650	22.850	22.850	498,587
2023-07-28	22.900	22.900	22.800	22.800	22.800	272,076
2023-07-27	22.650	22.900	22.650	22.900	22.900	296,159
2023-07-26	22.750	22.800	22.650	22.700	22.700	208,737
2023-07-25	22.850	22.850	22.600	22.650	22.650	352,139
2023-07-24	22.700	22.700	22.450	22.600	22.600	671,115
2023-07-21	22.600	22.900	22.550	22.800	22.800	343,470
2023-07-20	22.650	22.800	22.550	22.650	22.650	530,099
2023-07-19	22.950	22.950	22.650	22.650	22.650	413,984
2023-07-18	22.950	23.150	22.650	22.800	22.800	615,153
2023-07-17	22.800	23.000	22.700	22.950	22.950	507,414
2023-07-14	22.750	22.900	22.700	22.750	22.750	399,880
2023-07-13	22.900	22.900	22.650	22.700	22.700	379,551
2023-07-12	23.100	23.100	22.650	22.650	22.650	334,629
2023-07-11	22.750	22.950	22.750	22.900	22.900	310,807
2023-07-10	22.700	22.850	22.550	22.750	22.750	452,733
2023-07-07	22.800	22.900	22.600	22.700	22.700	476,195
2023-07-06	23.150	23.250	22.850	22.900	22.900	585,093
2023-07-05	23.250	23.300	23.150	23.200	23.200	325,381
2023-07-04	23.400	23.400	23.200	23.250	23.250	350,173
2023-07-03	23.000	23.350	23.000	23.350	23.350	458,409
2023-06-30	23.050	23.050	22.850	23.000	23.000	233,502
2023-06-29	22.850	23.100	22.850	22.900	22.900	310,199
2023-06-28	23.000	23.050	22.800	22.800	22.800	341,187
2023-06-27	23.000	23.050	22.700	22.800	22.800	575,622
2023-06-26	23.500	23.500	22.950	23.050	23.050	600,331
2023-06-21	23.400	23.450	23.150	23.400	23.400	328,346
2023-06-20	23.250	23.400	23.000	23.300	23.300	426,599
2023-06-19	23.500	23.500	23.250	23.300	23.300	408,325
2023-06-16	23.850	23.950	23.400	23.500	23.500	888,295
2023-06-15	23.500	23.850	23.250	23.850	23.850	1,166,463
2023-06-14	23.400	23.650	23.300	23.350	23.350	812,018
2023-06-13	23.250	23.350	22.950	23.250	23.250	907,683
2023-06-12	23.550	23.550	22.950	23.000	23.000	662,174
2023-06-09	23.200	23.600	23.050	23.300	23.300	1,113,068
2023-06-08	23.550	23.550	22.900	22.950	22.950	1,243,780
2023-06-07	23.200	23.700	23.150	23.500	23.500	1,579,410
2023-06-06	22.850	23.150	22.750	23.050	23.050	1,000,585
2023-06-05	22.450	23.000	22.450	22.850	22.850	1,534,758
2023-06-02	22.500	22.650	22.300	22.450	22.450	1,021,702
2023-06-01	22.200	22.450	21.900	22.450	22.450	1,181,975
2023-05-31	21.750	22.200	21.750	22.150	22.150	1,346,943
2023-05-30	21.850	21.900	21.700	21.750	21.750	628,226
2023-05-29	21.550	21.700	21.450	21.700	21.700	621,052
2023-05-26	21.600	21.650	21.350	21.400	21.400	437,225
2023-05-25	21.700	21.700	21.550	21.600	21.600	413,168
2023-05-24	21.400	21.650	21.350	21.650	21.650	614,371
2023-05-23	21.450	21.500	21.350	21.450	21.450	317,966
2023-05-22	21.150	21.400	21.150	21.350	21.350	293,337
2023-05-19	21.500	21.500	21.150	21.250	21.250	401,855
2023-05-18	21.300	21.500	21.150	21.450	21.450	485,291
2023-05-17	21.150	21.250	21.100	21.150	21.150	261,828
2023-05-16	21.050	21.250	21.050	21.100	21.100	185,797
2023-05-15	21.000	21.200	20.800	21.050	21.050	243,834
2023-05-12	20.650	21.150	20.650	21.100	21.100	377,118

← NewerPage 14 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.