G.M.I Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	50.300	52.200	50.300	50.900	50.900	2,817,221
2025-05-05	54.500	54.500	48.650	50.500	50.500	6,443,164
2025-05-02	54.000	54.900	52.100	53.900	53.900	12,268,066
2025-04-30	51.100	55.200	50.800	53.300	53.300	19,576,701
2025-04-29	49.050	52.300	48.700	51.400	51.400	21,139,391
2025-04-28	44.000	47.600	44.000	47.600	47.600	4,321,370
2025-04-25	42.500	44.700	42.400	43.300	43.300	1,759,318
2025-04-24	43.000	43.000	41.550	41.600	41.600	674,366
2025-04-23	41.400	42.600	41.400	42.200	42.200	1,028,052
2025-04-22	40.200	41.700	40.000	40.000	40.000	791,856
2025-04-21	42.650	42.900	41.100	41.100	41.100	622,387
2025-04-18	43.200	43.350	42.300	42.600	42.600	854,145
2025-04-17	42.100	43.550	41.750	43.000	43.000	1,434,354
2025-04-16	44.000	44.750	42.650	42.850	42.850	1,875,104
2025-04-15	42.200	44.950	41.500	44.800	44.800	2,424,308
2025-04-14	41.950	43.300	40.700	41.300	41.300	2,581,694
2025-04-11	35.700	40.400	35.700	40.300	40.300	2,857,602
2025-04-10	39.100	39.100	38.200	39.100	39.100	1,401,757
2025-04-09	35.550	36.800	35.550	35.550	35.550	1,639,933
2025-04-08	39.500	39.500	39.500	39.500	39.500	558,661
2025-04-07	43.850	43.850	43.850	43.850	43.850	106,832
2025-04-02	47.550	48.850	46.800	48.700	48.700	1,698,508
2025-04-01	47.100	48.000	46.500	47.550	47.550	1,704,240
2025-03-31	47.000	49.950	46.750	46.750	46.750	4,249,757
2025-03-28	54.000	54.400	51.400	51.900	51.900	2,144,287
2025-03-27	55.700	55.700	54.500	55.000	55.000	1,416,028
2025-03-26	57.700	58.000	55.800	56.000	56.000	2,101,523
2025-03-25	58.000	58.900	56.800	57.700	57.700	2,285,724
2025-03-24	59.700	59.900	56.800	57.400	57.400	3,964,423
2025-03-21	61.000	61.800	59.900	59.900	59.900	4,552,899
2025-03-20	60.900	62.300	59.400	60.400	60.400	5,217,671
2025-03-19	62.500	63.100	60.500	60.500	60.500	5,797,293
2025-03-18	63.000	63.600	61.400	62.500	62.500	15,009,525
2025-03-17	60.600	64.000	60.500	63.000	63.000	30,695,707
2025-03-14	58.000	61.300	55.600	60.400	60.400	16,181,335
2025-03-13	60.900	61.500	57.400	57.400	57.400	10,177,901
2025-03-12	64.000	64.600	60.100	60.100	60.100	46,425,719
2025-03-11	56.500	61.800	55.500	61.800	61.800	39,946,600
2025-03-10	53.700	56.200	53.700	56.200	56.200	3,555,852
2025-03-07	51.700	52.400	51.100	51.100	51.100	535,154
2025-03-06	53.700	53.700	51.900	51.900	51.900	633,990
2025-03-05	52.600	53.700	51.600	53.500	53.500	785,998
2025-03-04	49.800	52.500	48.850	52.400	52.400	815,741
2025-03-03	52.500	52.500	50.600	50.600	50.600	1,064,251
2025-02-27	54.400	55.300	52.600	52.800	52.800	1,187,747
2025-02-26	54.400	54.400	53.600	54.200	54.200	495,312
2025-02-25	54.800	54.800	53.700	54.000	54.000	935,366
2025-02-24	53.800	56.500	53.300	54.900	54.900	2,385,529
2025-02-21	53.400	54.600	52.700	54.200	54.200	994,829
2025-02-20	53.800	54.200	53.000	53.300	53.300	609,078
2025-02-19	53.200	54.700	52.900	53.700	53.700	1,250,446
2025-02-18	53.000	53.200	52.400	52.800	52.800	596,838
2025-02-17	53.400	53.800	52.400	52.700	52.700	524,425
2025-02-14	53.900	53.900	52.500	52.900	52.900	758,679
2025-02-13	51.700	54.700	51.700	53.700	53.700	1,822,762
2025-02-12	52.800	53.700	51.300	51.300	51.300	857,630
2025-02-11	53.400	54.600	52.800	52.800	52.800	1,492,679
2025-02-10	52.000	52.800	51.200	52.600	52.600	496,795
2025-02-07	52.600	52.600	51.900	52.100	52.100	510,942
2025-02-06	53.000	53.500	52.200	52.300	52.300	567,506

← NewerPage 7 of 21 · 1,216 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.