G.M.I Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	47.200	47.650	46.500	47.100	45.700	637,157
2025-07-28	47.300	47.550	46.350	47.050	45.652	417,076
2025-07-25	47.150	47.600	46.500	46.700	45.312	281,000
2025-07-24	47.000	47.150	46.400	46.750	45.360	283,961
2025-07-23	46.100	47.250	46.100	46.800	46.800	539,030
2025-07-22	48.500	48.650	45.750	45.750	45.750	1,242,041
2025-07-21	48.300	48.800	48.000	48.100	48.100	364,284
2025-07-18	49.050	49.300	48.100	48.300	48.300	684,357
2025-07-17	48.200	49.100	48.000	48.550	48.550	912,005
2025-07-16	47.250	48.200	47.000	47.800	47.800	1,189,040
2025-07-15	46.200	46.900	46.200	46.800	46.800	377,264
2025-07-14	47.500	47.500	46.150	46.200	46.200	380,000
2025-07-11	46.000	47.300	45.850	47.000	47.000	657,002
2025-07-10	46.400	46.900	45.800	45.850	45.850	714,200
2025-07-09	47.850	47.850	46.450	46.600	46.600	326,000
2025-07-08	46.700	46.750	45.950	46.450	46.450	801,386
2025-07-07	47.800	47.800	46.700	47.000	47.000	390,002
2025-07-04	50.300	50.600	47.650	47.650	47.650	1,214,000
2025-07-03	48.900	50.100	48.900	49.700	49.700	989,115
2025-07-02	48.900	49.250	48.750	48.900	48.900	300,186
2025-07-01	49.350	49.750	48.800	48.850	48.850	397,484
2025-06-30	50.100	50.100	48.850	48.950	48.950	728,070
2025-06-27	49.900	51.500	49.250	50.100	50.100	1,443,125
2025-06-26	49.700	50.200	49.500	49.500	49.500	982,111
2025-06-25	49.550	50.100	49.050	49.150	49.150	414,001
2025-06-24	48.600	49.800	48.550	49.200	49.200	719,000
2025-06-23	48.000	48.000	46.600	47.700	47.700	694,600
2025-06-20	49.000	49.350	48.050	48.600	48.600	539,000
2025-06-19	49.800	49.800	48.800	48.850	48.850	887,035
2025-06-18	50.000	50.400	49.750	49.900	49.900	541,100
2025-06-17	50.700	51.000	49.800	49.950	49.950	765,000
2025-06-16	49.900	50.400	49.200	50.400	50.400	705,092
2025-06-13	51.500	51.500	50.000	50.000	50.000	1,196,073
2025-06-12	51.000	51.800	50.800	51.400	51.400	792,402
2025-06-11	51.500	51.500	50.200	50.900	50.900	2,361,300
2025-06-10	52.600	53.500	52.300	52.500	52.500	1,854,321
2025-06-09	51.500	52.700	51.100	52.100	52.100	2,217,241
2025-06-06	51.800	52.000	51.000	51.100	51.100	816,320
2025-06-05	52.400	52.700	51.200	51.800	51.800	1,949,953
2025-06-04	49.150	52.800	48.950	52.400	52.400	4,177,328
2025-06-03	49.200	49.300	48.400	48.500	48.500	576,301
2025-06-02	50.300	50.300	48.500	48.500	48.500	1,672,607
2025-05-29	51.500	51.900	50.300	50.900	50.900	1,707,574
2025-05-28	50.900	55.000	50.800	51.000	51.000	6,907,126
2025-05-27	51.000	51.700	49.900	50.000	50.000	1,073,054
2025-05-26	51.500	51.600	50.800	51.000	51.000	713,316
2025-05-23	52.600	53.000	51.300	51.300	51.300	1,170,650
2025-05-22	51.500	51.800	50.800	51.700	51.700	883,741
2025-05-21	51.800	52.700	51.700	51.900	51.900	979,320
2025-05-20	53.500	53.500	51.500	51.800	51.800	1,775,201
2025-05-19	56.100	56.300	52.600	52.700	52.700	5,716,158
2025-05-16	52.500	55.000	51.900	55.000	55.000	5,778,003
2025-05-15	52.700	53.500	52.300	52.500	52.500	2,069,965
2025-05-14	53.100	53.300	52.100	52.400	52.400	1,883,482
2025-05-13	53.500	54.500	52.000	52.400	52.400	2,831,646
2025-05-12	52.300	53.400	51.700	52.100	52.100	2,738,336
2025-05-09	52.900	54.200	51.300	52.100	52.100	4,821,588
2025-05-08	51.600	53.800	51.100	52.400	52.400	5,363,310
2025-05-07	51.000	51.800	49.950	50.400	50.400	1,704,301
2025-05-06	50.300	52.200	50.300	50.900	50.900	2,817,221

← NewerPage 6 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.