G.M.I Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	18.200	18.300	18.200	18.300	18.300	192,796
2023-02-07	18.250	18.300	18.200	18.200	18.200	127,348
2023-02-06	18.250	18.350	18.200	18.250	18.250	156,900
2023-02-03	18.350	18.350	18.200	18.250	18.250	215,700
2023-02-02	18.350	18.450	18.250	18.350	18.350	411,022
2023-02-01	18.300	18.550	18.250	18.300	18.300	701,035
2023-01-31	17.700	17.900	17.700	17.850	17.850	247,032
2023-01-30	17.650	17.800	17.600	17.700	17.700	264,852
2023-01-17	17.500	17.650	17.450	17.600	17.600	165,164
2023-01-16	17.500	17.550	17.400	17.550	17.550	97,926
2023-01-13	17.600	17.600	17.400	17.500	17.500	82,655
2023-01-12	17.700	17.700	17.450	17.600	17.600	142,889
2023-01-11	17.750	17.750	17.500	17.700	17.700	156,416
2023-01-10	17.850	18.000	17.550	17.750	17.750	285,068
2023-01-09	17.400	17.500	17.350	17.450	17.450	234,514
2023-01-06	17.300	17.350	17.200	17.350	17.350	120,719
2023-01-05	17.400	17.400	17.300	17.300	17.300	113,278
2023-01-04	17.250	17.450	17.200	17.250	17.250	173,535
2023-01-03	17.250	17.300	17.150	17.250	17.250	126,738
2022-12-30	17.250	17.300	17.200	17.250	17.250	159,310
2022-12-29	17.200	17.300	17.200	17.250	17.250	207,094
2022-12-28	17.600	17.650	17.200	17.250	17.250	212,879
2022-12-27	17.600	17.700	17.550	17.600	17.600	46,403
2022-12-26	17.600	17.650	17.550	17.650	17.650	63,524
2022-12-23	17.750	17.750	17.600	17.650	17.650	87,157
2022-12-22	17.900	17.900	17.750	17.850	17.850	54,516
2022-12-21	17.650	17.750	17.550	17.650	17.650	98,866
2022-12-20	17.700	17.900	17.450	17.500	17.500	199,596
2022-12-19	17.900	17.900	17.600	17.700	17.700	216,928
2022-12-16	17.900	17.950	17.850	17.850	17.850	115,580
2022-12-15	17.850	18.050	17.850	18.000	18.000	120,462
2022-12-14	17.750	17.900	17.650	17.850	17.850	163,347
2022-12-13	17.750	17.750	17.600	17.650	17.650	188,724
2022-12-12	17.550	17.750	17.500	17.700	17.700	401,985
2022-12-09	18.100	18.150	17.900	17.950	17.950	361,548
2022-12-08	18.250	18.250	18.050	18.050	18.050	178,165
2022-12-07	18.350	18.400	18.100	18.150	18.150	265,549
2022-12-06	18.550	18.650	18.350	18.400	18.400	231,879
2022-12-05	18.650	18.650	18.500	18.550	18.550	214,424
2022-12-02	18.650	18.650	18.550	18.550	18.550	170,287
2022-12-01	18.750	18.750	18.500	18.700	18.700	402,093
2022-11-30	18.550	18.600	18.500	18.600	18.600	268,442
2022-11-29	18.500	18.650	18.400	18.550	18.550	266,299
2022-11-28	18.400	18.550	18.300	18.500	18.500	289,559
2022-11-25	18.350	18.500	18.300	18.400	18.400	193,880
2022-11-24	18.350	18.450	18.250	18.350	18.350	154,858
2022-11-23	18.300	18.400	18.200	18.250	18.250	118,704
2022-11-22	18.150	18.250	18.000	18.150	18.150	140,575
2022-11-21	18.150	18.250	18.050	18.050	18.050	160,531
2022-11-18	18.350	18.400	18.100	18.100	18.100	153,204
2022-11-17	18.200	18.400	18.200	18.300	18.300	239,975
2022-11-16	18.450	18.550	18.200	18.200	18.200	385,342
2022-11-15	18.450	18.450	18.250	18.400	18.400	198,531
2022-11-14	18.200	18.450	18.200	18.450	18.450	166,869
2022-11-11	18.500	18.500	18.150	18.200	18.200	420,805
2022-11-10	18.100	18.300	18.100	18.250	18.250	235,513
2022-11-09	18.450	18.450	18.100	18.100	18.100	2,295,814
2022-11-08	17.950	18.100	17.850	17.950	17.950	412,418
2022-11-07	17.750	17.900	17.700	17.800	17.800	196,307
2022-11-04	17.550	17.750	17.400	17.750	17.750	196,410

← NewerPage 16 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.