G.M.I Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	41.450	41.450	40.450	40.900	40.900	794,624
2025-10-22	41.300	41.800	40.700	41.200	41.200	1,281,100
2025-10-21	41.000	41.600	40.950	41.000	41.000	810,564
2025-10-20	41.500	41.600	40.850	41.050	41.050	573,246
2025-10-17	41.700	41.700	41.050	41.050	41.050	704,623
2025-10-16	40.600	41.850	40.600	41.700	41.700	1,521,679
2025-10-15	40.500	40.600	39.800	40.300	40.300	353,458
2025-10-14	40.100	41.000	39.600	39.900	39.900	572,396
2025-10-13	39.300	40.200	38.150	40.000	40.000	747,400
2025-10-09	40.650	41.350	40.500	40.500	40.500	595,002
2025-10-08	40.550	40.650	40.100	40.300	40.300	425,010
2025-10-07	40.400	40.950	39.950	40.700	40.700	728,253
2025-10-03	41.100	41.400	40.100	40.250	40.250	844,059
2025-10-02	41.950	41.950	40.550	40.550	40.550	940,115
2025-10-01	42.050	42.400	41.150	41.200	41.200	808,673
2025-09-30	42.100	42.550	41.950	42.050	42.050	525,300
2025-09-29	41.894	41.894	41.894	41.894	41.894	0
2025-09-26	44.680	44.680	41.695	41.894	41.894	1,181,783
2025-09-25	44.481	44.780	43.834	43.884	43.884	755,922
2025-09-24	44.780	44.979	44.133	44.382	44.382	1,278,456
2025-09-23	44.680	45.427	43.884	43.884	43.884	1,400,111
2025-09-22	44.083	44.083	43.486	43.586	43.586	655,502
2025-09-19	44.500	44.800	44.050	44.300	44.300	892,246
2025-09-18	44.000	44.600	43.850	44.450	44.450	1,108,570
2025-09-17	43.400	45.250	43.300	43.850	43.850	2,844,148
2025-09-16	42.950	43.300	42.700	43.000	43.000	451,082
2025-09-15	44.250	44.250	42.850	43.000	43.000	460,065
2025-09-12	44.050	44.300	43.500	43.650	43.650	854,162
2025-09-11	43.600	44.300	43.200	43.450	43.450	1,814,432
2025-09-10	43.000	43.500	42.500	43.200	43.200	942,681
2025-09-09	43.150	43.350	42.500	42.500	42.500	673,000
2025-09-08	42.900	43.400	42.550	42.900	42.900	897,221
2025-09-05	42.550	43.700	42.350	42.850	42.850	872,400
2025-09-04	42.550	42.750	42.000	42.500	42.500	737,000
2025-09-03	42.200	42.800	41.450	41.450	41.450	833,099
2025-09-02	43.300	43.850	42.050	42.200	42.200	1,029,520
2025-09-01	44.700	45.050	43.100	43.150	43.150	893,701
2025-08-29	45.300	46.500	44.350	44.550	44.550	2,138,181
2025-08-28	45.000	47.400	45.000	45.300	45.300	5,941,012
2025-08-27	43.050	43.700	42.800	43.400	43.400	1,615,447
2025-08-26	42.200	43.300	41.950	42.600	42.600	1,529,029
2025-08-25	42.550	42.800	41.650	41.650	41.650	956,230
2025-08-22	41.700	43.400	41.350	41.600	41.600	1,846,851
2025-08-21	41.200	41.850	40.800	41.000	41.000	802,600
2025-08-20	42.050	42.350	41.000	41.000	41.000	1,130,000
2025-08-19	43.800	43.800	42.300	42.400	42.400	1,696,506
2025-08-18	45.200	45.200	43.850	43.950	43.950	1,757,200
2025-08-15	46.950	47.000	45.000	45.300	45.300	2,096,292
2025-08-14	47.800	47.900	46.900	47.150	47.150	744,453
2025-08-13	48.100	49.000	46.850	47.300	47.300	2,001,307
2025-08-12	45.350	49.500	45.350	48.100	48.100	4,072,227
2025-08-11	45.800	45.800	45.000	45.350	45.350	588,813
2025-08-08	45.850	46.000	44.000	45.050	45.050	1,975,088
2025-08-07	47.600	47.650	46.500	46.500	46.500	594,355
2025-08-06	47.000	47.300	46.500	47.000	47.000	605,030
2025-08-05	46.400	47.300	46.400	46.850	46.850	601,691
2025-08-04	45.700	46.800	45.050	46.250	46.250	651,309
2025-08-01	44.900	44.900	44.900	44.900	44.900	711,342
2025-07-31	45.700	46.100	44.900	44.900	44.900	659,225
2025-07-30	45.700	46.300	45.250	45.600	45.600	550,707

← NewerPage 5 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.