G.M.I Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	41.500	41.950	41.300	41.600	41.600	1,118,189
2026-01-19	41.200	42.400	41.000	42.150	42.150	1,809,329
2026-01-16	41.700	42.050	41.000	41.000	41.000	1,373,814
2026-01-15	42.500	42.500	41.500	41.500	41.500	1,655,321
2026-01-14	43.800	43.800	42.350	42.450	42.450	3,539,643
2026-01-13	42.000	44.850	42.000	43.800	43.800	10,558,750
2026-01-12	42.500	42.500	40.750	40.800	40.800	2,961,678
2026-01-09	42.000	43.000	41.200	41.900	41.900	6,568,400
2026-01-08	41.850	42.700	40.750	42.150	42.150	4,593,958
2026-01-07	41.400	42.850	40.200	42.000	42.000	4,672,677
2026-01-06	41.800	41.800	39.700	40.950	40.950	4,608,611
2026-01-05	39.600	42.100	39.000	42.100	42.100	11,032,745
2026-01-02	35.300	38.300	35.100	38.300	38.300	4,603,038
2025-12-31	35.350	35.650	34.850	34.850	34.850	404,525
2025-12-30	35.650	35.650	34.850	35.300	35.300	649,050
2025-12-29	35.400	36.050	35.400	35.650	35.650	488,032
2025-12-26	36.250	36.250	35.250	35.550	35.550	537,018
2025-12-24	36.500	36.600	35.750	36.050	36.050	432,001
2025-12-23	36.750	36.800	36.050	36.300	36.300	318,294
2025-12-22	36.250	36.700	36.200	36.550	36.550	417,001
2025-12-19	35.500	36.200	35.500	35.950	35.950	403,003
2025-12-18	36.100	36.100	35.150	35.350	35.350	431,113
2025-12-17	36.500	36.750	35.750	35.800	35.800	446,194
2025-12-16	36.650	36.850	35.750	36.000	36.000	405,874
2025-12-15	35.900	36.800	35.350	36.750	36.750	598,240
2025-12-12	35.700	36.550	35.700	36.200	36.200	331,595
2025-12-11	36.450	36.450	35.550	35.800	35.800	441,232
2025-12-10	36.900	37.350	36.000	36.150	36.150	579,407
2025-12-09	37.350	37.500	36.800	36.850	36.850	337,330
2025-12-08	36.600	37.300	36.250	37.150	37.150	627,787
2025-12-05	36.450	36.950	36.150	36.350	36.350	243,696
2025-12-04	36.400	36.900	36.400	36.450	36.450	283,099
2025-12-03	36.000	36.400	35.600	36.400	36.400	490,011
2025-12-02	36.100	36.200	35.500	35.500	35.500	665,307
2025-12-01	36.750	36.750	35.950	36.100	36.100	413,706
2025-11-28	37.000	37.200	36.550	36.700	36.700	446,347
2025-11-27	37.150	37.400	36.700	36.850	36.850	349,001
2025-11-26	37.300	37.700	37.000	37.050	37.050	458,754
2025-11-25	36.500	37.150	36.250	36.550	36.550	431,001
2025-11-24	36.100	36.800	36.100	36.250	36.250	283,138
2025-11-21	36.900	37.150	35.800	35.900	35.900	801,223
2025-11-20	37.200	37.800	37.150	37.750	37.750	368,035
2025-11-19	38.100	38.250	36.700	36.900	36.900	848,520
2025-11-18	39.800	39.800	38.000	38.100	38.100	750,096
2025-11-17	40.200	40.200	39.150	39.300	39.300	743,044
2025-11-14	41.700	42.200	40.000	40.100	40.100	1,604,902
2025-11-13	40.250	42.800	40.250	41.900	41.900	3,555,182
2025-11-12	39.200	41.350	39.200	40.200	40.200	2,190,262
2025-11-11	38.100	39.900	38.100	38.900	38.900	1,119,278
2025-11-10	36.850	38.000	36.350	37.800	37.800	614,420
2025-11-07	37.150	37.150	36.400	36.850	36.850	684,490
2025-11-06	37.450	37.550	36.850	37.150	37.150	650,841
2025-11-05	38.000	38.050	36.550	37.100	37.100	953,600
2025-11-04	39.500	40.000	38.150	38.150	38.150	1,474,520
2025-11-03	39.200	41.950	39.200	39.400	39.400	3,419,163
2025-10-31	39.550	39.750	38.600	39.000	39.000	957,300
2025-10-30	40.000	40.050	39.300	39.550	39.550	593,002
2025-10-29	39.550	40.300	39.500	39.900	39.900	797,005
2025-10-28	40.700	40.700	39.350	39.350	39.350	1,140,704
2025-10-27	41.050	41.300	40.200	40.700	40.700	828,872

← NewerPage 4 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.