G.M.I Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	51.200	53.100	50.700	52.600	52.600	1,048,822
2025-02-04	51.400	51.500	50.200	50.400	50.400	474,286
2025-02-03	50.700	51.100	48.900	50.800	50.800	741,099
2025-01-22	52.300	52.300	51.000	51.800	51.800	520,794
2025-01-21	52.000	52.100	50.900	51.900	51.900	537,834
2025-01-20	50.300	51.700	49.800	51.700	51.700	863,156
2025-01-17	51.600	51.600	49.950	50.200	50.200	527,217
2025-01-16	51.000	51.400	50.300	51.000	51.000	760,683
2025-01-15	49.700	50.500	49.500	49.750	49.750	760,990
2025-01-14	48.400	50.400	48.400	50.300	50.300	1,632,764
2025-01-13	50.600	50.600	48.150	48.350	48.350	1,940,284
2025-01-10	50.200	51.600	50.200	50.800	50.800	989,688
2025-01-09	52.100	52.300	50.200	50.400	50.400	1,412,516
2025-01-08	53.600	53.600	51.400	51.900	51.900	1,396,807
2025-01-07	53.200	54.300	53.000	53.600	53.600	1,253,962
2025-01-06	53.500	54.000	52.100	52.800	52.800	1,184,787
2025-01-03	53.500	55.000	53.000	53.100	53.100	981,664
2025-01-02	54.000	54.400	53.100	53.100	53.100	587,583
2024-12-31	54.200	54.200	53.300	53.900	53.900	800,796
2024-12-30	55.000	55.400	54.100	54.100	54.100	788,953
2024-12-27	57.500	57.500	55.600	55.600	55.600	1,014,836
2024-12-26	58.500	58.500	56.700	57.500	57.500	1,355,202
2024-12-25	56.000	57.900	56.000	57.900	57.900	2,405,895
2024-12-24	56.300	56.700	55.100	55.400	55.400	947,148
2024-12-23	56.100	57.600	55.700	56.000	56.000	1,317,262
2024-12-20	53.700	56.500	53.700	55.500	55.500	1,867,723
2024-12-19	54.300	54.800	53.500	53.800	53.800	1,031,048
2024-12-18	54.300	55.400	53.200	55.200	55.200	1,434,740
2024-12-17	55.700	57.000	53.900	54.300	54.300	2,739,966
2024-12-16	58.500	58.500	55.800	55.800	55.800	1,468,400
2024-12-13	61.100	61.300	58.100	58.200	58.200	2,113,716
2024-12-12	60.000	64.200	59.700	61.100	61.100	5,124,754
2024-12-11	58.900	59.800	58.700	59.200	59.200	502,077
2024-12-10	60.500	60.500	59.000	59.100	59.100	722,832
2024-12-09	60.600	60.700	58.700	60.000	60.000	939,753
2024-12-06	59.600	60.200	58.700	59.500	59.500	803,101
2024-12-05	61.000	61.000	59.500	59.500	59.500	710,604
2024-12-04	59.500	60.900	59.100	60.300	60.300	1,153,056
2024-12-03	59.400	59.700	58.800	59.100	59.100	565,817
2024-12-02	59.000	59.500	58.400	58.600	58.600	624,130
2024-11-29	58.800	59.400	58.600	58.700	58.700	683,909
2024-11-28	58.200	59.300	56.700	59.000	59.000	1,824,755
2024-11-27	61.000	61.200	58.200	58.300	58.300	2,389,614
2024-11-26	60.800	62.100	59.700	60.800	60.800	1,074,589
2024-11-25	60.700	61.400	60.500	60.800	60.800	1,049,652
2024-11-22	61.000	62.400	60.200	60.300	60.300	1,607,994
2024-11-21	60.100	61.100	59.800	60.100	60.100	1,110,352
2024-11-20	62.500	62.700	59.700	60.100	60.100	1,860,085
2024-11-19	61.600	62.400	61.100	62.000	62.000	1,273,207
2024-11-18	61.300	61.900	59.700	61.600	61.600	1,946,804
2024-11-15	63.000	63.800	59.800	60.800	60.800	3,638,526
2024-11-14	65.200	65.900	62.700	62.800	62.800	2,072,052
2024-11-13	66.200	67.500	65.400	65.400	65.400	2,307,546
2024-11-12	68.800	69.400	66.500	66.500	66.500	2,345,039
2024-11-11	70.100	71.900	68.800	68.800	68.800	6,937,317
2024-11-08	66.100	71.400	65.100	69.900	69.900	7,653,964
2024-11-07	64.500	66.200	64.500	65.600	65.600	1,472,266
2024-11-06	66.200	66.600	64.500	64.500	64.500	1,475,941
2024-11-05	64.400	66.800	64.400	65.700	65.700	1,845,509
2024-11-04	66.800	66.800	64.000	64.000	64.000	2,036,111

← NewerPage 8 of 21 · 1,221 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.