G.M.I Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	41.500	41.950	40.650	41.350	41.350	952,099
2026-04-27	41.500	41.900	40.400	41.150	41.150	1,638,018
2026-04-24	42.600	43.350	40.650	41.000	41.000	2,860,842
2026-04-23	49.000	49.150	42.700	42.700	42.700	11,868,252
2026-04-22	43.150	47.400	42.600	47.400	47.400	9,212,270
2026-04-21	44.000	44.900	42.800	43.100	43.100	2,581,252
2026-04-20	43.900	45.900	43.700	44.050	44.050	4,368,027
2026-04-17	42.100	42.950	41.850	42.700	42.700	1,772,965
2026-04-16	41.700	43.050	41.350	41.850	41.850	4,448,656
2026-04-15	40.500	41.500	40.200	40.450	40.450	2,050,465
2026-04-14	41.000	41.800	39.850	40.000	40.000	5,227,030
2026-04-13	36.600	39.700	36.400	39.700	39.700	3,039,258
2026-04-10	37.250	37.250	36.050	36.100	36.100	397,088
2026-04-09	37.300	37.350	36.050	36.100	36.100	483,111
2026-04-08	35.800	38.000	35.800	37.100	37.100	1,038,116
2026-04-07	35.400	35.500	35.000	35.050	35.050	313,862
2026-04-02	35.300	35.750	34.950	34.950	34.950	392,161
2026-04-01	35.750	35.750	35.100	35.300	35.300	267,090
2026-03-31	34.950	35.350	34.350	34.350	34.350	423,904
2026-03-30	34.400	35.200	34.400	34.600	34.600	321,999
2026-03-27	35.150	35.800	34.600	35.800	35.800	329,016
2026-03-26	36.250	36.400	35.150	35.150	35.150	551,110
2026-03-25	36.500	36.550	35.450	35.800	35.800	380,106
2026-03-24	37.000	37.400	35.150	35.450	35.450	626,228
2026-03-23	36.150	37.000	35.950	36.150	36.150	537,412
2026-03-20	38.500	38.500	36.700	37.200	37.200	1,049,213
2026-03-19	36.500	38.850	36.350	36.950	36.950	2,060,488
2026-03-18	38.000	39.000	36.650	36.750	36.750	3,796,087
2026-03-17	34.350	36.900	34.250	36.900	36.900	1,544,572
2026-03-16	33.300	33.750	32.900	33.550	33.550	413,010
2026-03-13	33.050	33.500	32.000	33.200	33.200	497,103
2026-03-12	34.000	34.000	32.900	33.150	33.150	542,055
2026-03-11	33.000	33.800	32.950	33.700	33.700	631,897
2026-03-10	32.600	33.000	31.900	32.200	32.200	459,705
2026-03-09	32.250	32.650	31.500	31.700	31.700	936,612
2026-03-06	34.000	34.300	33.600	34.300	34.300	383,066
2026-03-05	34.500	34.500	33.500	33.850	33.850	571,004
2026-03-04	35.000	35.100	33.100	33.100	33.100	1,332,027
2026-03-03	37.400	37.600	35.900	35.950	35.950	989,561
2026-03-02	37.500	37.650	36.650	37.400	37.400	769,600
2026-02-26	38.500	38.650	37.800	38.150	38.150	711,563
2026-02-25	38.750	38.900	37.950	38.000	38.000	745,642
2026-02-24	38.250	38.450	38.000	38.150	38.150	414,149
2026-02-23	37.500	38.250	37.250	37.950	37.950	601,000
2026-02-11	38.100	38.300	37.150	37.550	37.550	664,728
2026-02-10	38.250	38.250	37.450	37.800	37.800	438,150
2026-02-09	39.300	39.300	37.750	37.750	37.750	675,983
2026-02-06	38.500	38.850	37.550	38.050	38.050	684,582
2026-02-05	38.850	39.050	38.150	38.450	38.450	457,304
2026-02-04	39.700	39.700	38.850	38.850	38.850	410,003
2026-02-03	38.600	39.450	38.100	38.700	38.700	584,513
2026-02-02	39.450	39.450	38.100	38.450	38.450	715,003
2026-01-30	40.600	40.700	39.250	39.700	39.700	944,450
2026-01-29	41.700	42.150	40.250	40.600	40.600	1,338,351
2026-01-28	42.900	42.900	41.700	41.700	41.700	1,692,149
2026-01-27	43.000	44.000	42.750	42.750	42.750	7,721,278
2026-01-26	41.650	43.200	40.850	42.750	42.750	3,030,279
2026-01-23	41.100	41.700	40.350	41.000	41.000	1,101,007
2026-01-22	41.000	41.200	40.500	40.500	40.500	880,612
2026-01-21	41.200	42.050	40.300	40.350	40.350	1,301,918

← NewerPage 3 of 21 · 1,220 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.