G.M.I Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	17.550	17.750	17.400	17.750	17.750	196,410
2022-11-03	17.550	17.700	17.400	17.650	17.650	156,195
2022-11-02	17.450	17.700	17.400	17.650	17.650	321,770
2022-11-01	17.250	17.450	17.150	17.400	17.400	150,802
2022-10-31	17.150	17.350	17.150	17.250	17.250	142,490
2022-10-28	17.300	17.300	17.050	17.050	17.050	97,799
2022-10-27	17.000	17.350	17.000	17.300	17.300	286,147
2022-10-26	17.100	17.100	16.850	17.000	17.000	125,083
2022-10-25	16.950	17.050	16.700	16.900	16.900	185,411
2022-10-24	16.950	17.000	16.800	16.800	16.800	154,071
2022-10-21	16.600	16.750	16.550	16.700	16.700	115,687
2022-10-20	16.800	16.800	16.500	16.650	16.650	158,842
2022-10-19	16.700	17.150	16.700	16.800	16.800	165,089
2022-10-18	16.900	16.900	16.700	16.800	16.800	113,454
2022-10-17	16.600	16.650	16.300	16.650	16.650	139,912
2022-10-14	16.400	16.750	16.400	16.700	16.700	272,313
2022-10-13	16.850	16.850	15.800	16.100	16.100	489,465
2022-10-12	16.650	16.950	16.650	16.850	16.850	335,730
2022-10-11	16.800	16.950	16.700	16.800	16.800	361,714
2022-10-07	17.300	17.350	17.200	17.300	17.300	107,061
2022-10-06	17.350	17.350	17.250	17.300	17.300	115,507
2022-10-05	17.450	17.550	17.300	17.300	17.300	292,538
2022-10-04	17.150	17.350	17.100	17.350	17.350	331,568
2022-10-03	16.950	17.100	16.850	16.950	16.950	157,319
2022-09-30	16.850	17.050	16.600	17.050	17.050	269,119
2022-09-29	16.900	16.950	16.650	16.850	16.850	250,838
2022-09-28	17.400	17.400	16.450	16.500	16.500	730,394
2022-09-27	17.250	17.300	17.000	17.300	17.300	542,905
2022-09-26	17.900	17.950	16.950	17.100	17.100	945,030
2022-09-23	18.250	18.300	17.950	17.950	17.950	379,603
2022-09-22	17.950	18.200	17.850	18.200	18.200	272,981
2022-09-21	18.200	18.200	18.000	18.100	18.100	195,299
2022-09-20	18.250	18.300	18.100	18.200	18.200	133,090
2022-09-19	18.300	18.400	18.100	18.100	18.100	290,902
2022-09-16	18.450	18.550	18.400	18.450	18.450	255,919
2022-09-15	18.550	18.750	18.550	18.600	18.600	233,118
2022-09-14	18.450	18.650	18.250	18.600	18.600	243,167
2022-09-13	18.850	18.950	18.700	18.800	18.800	271,787
2022-09-12	19.000	19.000	18.750	18.800	18.800	345,043
2022-09-08	18.350	18.700	18.300	18.700	18.700	291,214
2022-09-07	18.250	18.400	18.200	18.250	18.250	298,884
2022-09-06	18.850	18.850	18.350	18.400	18.400	600,422
2022-09-05	19.400	19.400	18.650	18.700	18.700	881,644
2022-09-02	19.100	19.300	19.050	19.150	19.150	365,093
2022-09-01	19.250	19.350	19.000	19.100	19.100	741,190
2022-08-31	19.400	19.550	19.300	19.500	19.500	450,721
2022-08-30	19.200	19.450	19.150	19.450	19.450	332,472
2022-08-29	19.300	19.300	19.050	19.200	19.200	664,617
2022-08-26	19.550	19.850	19.450	19.750	19.750	674,855
2022-08-25	19.550	19.550	19.350	19.350	19.350	662,806
2022-08-24	19.600	19.750	19.350	19.350	19.350	836,895
2022-08-23	19.600	19.700	19.450	19.550	19.550	867,195
2022-08-22	20.050	20.100	19.700	19.750	19.750	1,398,570
2022-08-19	20.000	20.600	19.850	20.000	20.000	4,219,202
2022-08-18	18.400	20.200	18.400	19.800	19.800	4,418,847
2022-08-17	18.400	18.550	18.300	18.450	18.450	781,144
2022-08-16	18.500	18.600	18.350	18.400	18.400	2,057,095
2022-08-15	19.250	19.450	18.850	18.850	18.850	1,283,648
2022-08-12	18.400	18.950	18.400	18.850	18.850	693,401
2022-08-11	18.350	18.500	18.300	18.400	18.400	532,061

← NewerPage 17 of 21 · 1,222 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.