G.M.I Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	50.100	50.300	48.150	48.350	48.350	634,090
2026-07-22	49.150	49.600	48.450	48.900	48.900	936,288
2026-07-21	47.650	48.000	47.050	47.650	47.650	754,085
2026-07-20	47.700	48.900	45.500	46.900	46.900	1,606,300
2026-07-17	50.600	51.300	48.100	48.300	48.300	2,051,480
2026-07-16	54.000	54.000	52.100	52.200	52.200	809,500
2026-07-15	54.600	54.800	53.300	54.200	54.200	1,022,002
2026-07-14	56.100	56.100	50.500	53.400	53.400	1,856,431
2026-07-13	56.900	57.000	54.800	55.500	55.500	1,040,513
2026-07-10	55.600	55.600	55.600	55.600	55.600	0
2026-07-09	57.000	57.500	55.600	55.600	55.600	933,530
2026-07-08	57.100	57.400	54.800	56.600	56.600	1,891,325
2026-07-07	60.500	60.600	57.000	57.100	57.100	2,197,532
2026-07-06	60.400	61.400	58.600	60.000	60.000	2,550,001
2026-07-03	59.700	60.900	59.500	59.900	59.900	1,993,301
2026-07-02	57.200	61.300	56.600	60.800	60.800	2,958,793
2026-07-01	60.100	60.800	57.200	57.200	57.200	2,724,707
2026-06-30	60.500	61.400	59.400	59.600	59.600	2,904,982
2026-06-29	59.500	59.900	56.900	58.000	58.000	3,335,488
2026-06-26	61.800	62.800	59.000	59.100	59.100	5,150,271
2026-06-25	63.000	64.000	60.700	62.000	62.000	3,676,786
2026-06-24	62.000	64.600	61.000	62.500	62.500	5,335,835
2026-06-23	67.400	67.900	62.600	63.200	63.200	8,554,290
2026-06-22	63.400	68.800	61.600	67.400	67.400	13,744,343
2026-06-18	61.200	67.700	60.000	62.800	62.800	22,784,402
2026-06-17	56.400	61.600	55.800	61.600	61.600	5,604,928
2026-06-16	58.000	58.200	55.900	56.000	56.000	3,090,232
2026-06-15	58.600	59.200	57.300	57.400	57.400	3,326,988
2026-06-12	59.200	60.200	57.400	57.700	57.700	4,535,930
2026-06-11	59.400	59.800	55.500	57.800	57.800	6,502,001
2026-06-10	61.800	65.400	59.200	59.400	59.400	8,707,296
2026-06-09	60.600	62.800	58.600	62.300	62.300	8,578,914
2026-06-08	60.800	61.600	60.800	60.800	60.800	6,952,600
2026-06-05	72.100	72.100	66.000	67.500	67.500	23,430,911
2026-06-04	73.200	73.200	71.100	73.200	73.200	12,397,332
2026-06-03	66.600	66.600	66.600	66.600	66.600	1,990,911
2026-06-02	60.600	60.600	60.600	60.600	60.600	2,720,146
2026-06-01	50.900	55.100	49.750	55.100	55.100	6,542,473
2026-05-29	49.750	50.600	48.400	50.100	50.100	3,117,240
2026-05-28	50.200	51.700	48.350	49.300	49.300	3,719,488
2026-05-27	53.000	53.000	49.200	49.900	49.900	5,963,941
2026-05-26	51.100	53.900	50.300	52.800	52.800	8,593,344
2026-05-25	48.200	52.400	47.700	50.400	50.400	8,879,401
2026-05-22	47.000	47.700	46.350	47.650	47.650	2,812,797
2026-05-21	46.650	47.200	46.050	46.850	46.850	2,089,537
2026-05-20	45.350	47.950	45.100	45.750	45.750	3,246,858
2026-05-19	45.900	46.700	44.900	45.300	45.300	1,950,065
2026-05-18	47.000	47.800	45.750	46.300	46.300	2,846,105
2026-05-15	48.950	49.350	46.500	47.150	47.150	5,698,015
2026-05-14	48.200	49.150	46.200	48.700	48.700	8,887,229
2026-05-13	47.600	48.200	46.500	47.150	47.150	10,533,619
2026-05-12	44.300	45.850	43.500	45.600	45.600	4,091,909
2026-05-11	42.900	45.500	42.700	44.500	44.500	4,699,530
2026-05-08	42.600	43.300	41.050	41.750	41.750	1,961,200
2026-05-07	42.000	43.000	41.650	42.450	42.450	1,503,768
2026-05-06	42.700	42.800	41.300	41.650	41.650	1,673,661
2026-05-05	41.500	43.300	41.500	42.050	42.050	2,230,109
2026-05-04	41.200	42.900	40.950	41.400	41.400	1,756,592
2026-04-30	41.900	42.300	40.400	40.800	40.800	1,733,043
2026-04-29	41.800	42.100	41.200	41.500	41.500	802,400

← NewerPage 2 of 5 · 244 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.