G.M.I Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	21.250	21.400	20.800	20.850	20.850	759,589
2023-05-10	21.200	21.400	21.000	21.350	21.350	494,077
2023-05-09	21.500	21.550	21.150	21.150	21.150	723,594
2023-05-08	21.700	21.700	21.500	21.550	21.550	256,138
2023-05-05	21.700	21.750	21.500	21.600	21.600	460,860
2023-05-04	21.400	21.650	21.350	21.550	21.550	312,307
2023-05-03	21.700	21.700	21.400	21.400	21.400	305,067
2023-05-02	21.300	21.650	21.200	21.600	21.600	572,779
2023-04-28	21.350	21.400	21.200	21.250	21.250	313,457
2023-04-27	21.150	21.300	20.950	21.200	21.200	332,791
2023-04-26	21.050	21.150	20.750	21.150	21.150	382,486
2023-04-25	21.500	21.500	21.000	21.050	21.050	623,107
2023-04-24	21.050	21.450	21.050	21.400	21.400	401,841
2023-04-21	21.650	21.700	20.950	21.050	21.050	1,191,803
2023-04-20	21.900	21.900	21.450	21.500	21.500	454,968
2023-04-19	21.950	21.950	21.650	21.700	21.700	647,725
2023-04-18	21.700	21.850	21.650	21.700	21.700	909,189
2023-04-17	21.750	21.750	21.500	21.600	21.600	1,025,425
2023-04-14	21.600	21.650	21.450	21.650	21.650	624,797
2023-04-13	21.950	21.950	21.400	21.450	21.450	2,506,485
2023-04-12	21.900	22.250	21.600	22.250	22.250	1,997,353
2023-04-11	21.450	21.800	21.250	21.700	21.700	1,401,726
2023-04-10	21.500	21.500	21.100	21.250	21.250	1,335,181
2023-04-07	21.800	21.800	21.300	21.400	21.400	1,491,110
2023-04-06	21.500	21.750	21.450	21.700	21.700	1,352,033
2023-03-31	21.900	21.900	21.350	21.500	21.500	2,123,612
2023-03-30	21.800	21.850	21.300	21.800	21.800	7,793,440
2023-03-29	21.000	21.600	20.850	21.600	21.600	3,948,742
2023-03-28	19.850	19.950	19.500	19.650	19.650	496,169
2023-03-27	19.600	19.750	19.450	19.750	19.750	272,698
2023-03-24	19.550	19.700	19.550	19.600	19.600	271,671
2023-03-23	19.600	19.600	19.450	19.550	19.550	253,662
2023-03-22	19.600	19.800	19.450	19.600	19.600	709,458
2023-03-21	19.200	19.700	19.200	19.600	19.600	980,020
2023-03-20	18.950	19.150	18.950	19.150	19.150	155,411
2023-03-17	18.950	19.150	18.900	19.100	19.100	467,354
2023-03-16	18.850	19.050	18.700	18.800	18.800	423,067
2023-03-15	18.800	18.950	18.800	18.850	18.850	236,030
2023-03-14	18.800	18.800	18.500	18.700	18.700	237,217
2023-03-13	18.600	18.650	18.250	18.500	18.500	383,961
2023-03-10	19.000	19.000	18.650	18.650	18.650	577,362
2023-03-09	19.150	19.150	19.000	19.100	19.100	278,129
2023-03-08	19.050	19.200	19.000	19.200	19.200	307,785
2023-03-07	19.100	19.100	19.000	19.050	19.050	318,451
2023-03-06	19.300	19.300	19.050	19.050	19.050	458,684
2023-03-03	19.100	19.250	18.950	19.000	19.000	866,430
2023-03-02	18.500	18.800	18.450	18.750	18.750	561,323
2023-03-01	18.300	18.500	18.300	18.450	18.450	180,277
2023-02-24	18.450	18.500	18.300	18.400	18.400	289,575
2023-02-23	18.300	18.450	18.300	18.400	18.400	242,149
2023-02-22	18.300	18.350	18.200	18.250	18.250	142,270
2023-02-21	18.400	18.450	18.350	18.400	18.400	240,036
2023-02-20	18.200	18.400	18.200	18.400	18.400	187,807
2023-02-17	18.150	18.300	18.150	18.200	18.200	186,457
2023-02-16	18.050	18.150	18.050	18.150	18.150	101,492
2023-02-15	18.100	18.100	17.950	17.950	17.950	87,388
2023-02-14	18.150	18.150	17.950	18.050	18.050	121,787
2023-02-13	18.050	18.050	17.700	17.900	17.900	526,422
2023-02-10	18.300	18.300	18.200	18.200	18.200	148,820
2023-02-09	18.200	18.350	18.200	18.300	18.300	105,886

← NewerPage 15 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.