G.M.I Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 66.500 | 66.800 | 65.200 | 66.300 | 66.300 | 1,074,453 |
| 2024-10-30 | 66.800 | 69.100 | 66.800 | 66.800 | 66.800 | 1,808,813 |
| 2024-10-29 | 67.600 | 68.100 | 66.800 | 66.800 | 66.800 | 1,453,285 |
| 2024-10-28 | 69.000 | 69.800 | 67.600 | 68.400 | 68.400 | 1,772,840 |
| 2024-10-25 | 70.200 | 72.000 | 69.100 | 69.200 | 69.200 | 2,395,821 |
| 2024-10-24 | 70.700 | 73.000 | 69.500 | 70.100 | 70.100 | 3,643,189 |
| 2024-10-23 | 70.900 | 71.600 | 70.200 | 70.300 | 70.300 | 1,999,040 |
| 2024-10-22 | 73.000 | 73.600 | 71.000 | 71.200 | 71.200 | 2,703,390 |
| 2024-10-21 | 74.200 | 75.300 | 72.400 | 72.600 | 72.600 | 4,695,243 |
| 2024-10-18 | 74.300 | 76.200 | 72.300 | 74.100 | 74.100 | 16,776,444 |
| 2024-10-17 | 67.500 | 73.300 | 67.100 | 72.100 | 72.100 | 7,460,532 |
| 2024-10-16 | 66.700 | 68.400 | 66.500 | 67.000 | 67.000 | 2,185,584 |
| 2024-10-15 | 68.400 | 70.500 | 67.500 | 67.800 | 67.800 | 2,420,408 |
| 2024-10-14 | 68.800 | 69.300 | 67.300 | 67.700 | 67.700 | 2,871,520 |
| 2024-10-11 | 70.000 | 70.800 | 68.600 | 68.900 | 68.900 | 2,264,710 |
| 2024-10-09 | 72.800 | 73.500 | 70.100 | 70.100 | 70.100 | 2,466,683 |
| 2024-10-08 | 73.800 | 73.900 | 71.800 | 72.000 | 72.000 | 2,180,537 |
| 2024-10-07 | 70.000 | 74.400 | 70.000 | 74.200 | 74.200 | 4,067,205 |
| 2024-10-04 | 71.900 | 71.900 | 68.500 | 69.700 | 69.700 | 2,896,357 |
| 2024-10-01 | 73.400 | 73.500 | 71.400 | 71.400 | 71.400 | 1,456,110 |
| 2024-09-30 | 71.500 | 73.200 | 70.800 | 72.300 | 72.300 | 1,751,060 |
| 2024-09-27 | 71.900 | 74.300 | 71.500 | 71.800 | 71.800 | 3,343,917 |
| 2024-09-26 | 73.900 | 74.200 | 70.500 | 71.100 | 71.100 | 2,995,291 |
| 2024-09-25 | 73.000 | 74.600 | 72.800 | 73.000 | 73.000 | 2,963,689 |
| 2024-09-24 | 73.400 | 73.800 | 71.500 | 71.900 | 71.900 | 1,876,178 |
| 2024-09-23 | 74.900 | 74.900 | 72.900 | 72.900 | 72.900 | 2,095,203 |
| 2024-09-20 | 77.200 | 77.800 | 73.800 | 74.000 | 74.000 | 2,708,757 |
| 2024-09-19 | 75.500 | 76.300 | 74.500 | 75.600 | 75.600 | 2,222,740 |
| 2024-09-18 | 76.900 | 77.800 | 74.500 | 74.500 | 74.500 | 2,858,367 |
| 2024-09-16 | 77.400 | 79.400 | 75.800 | 76.900 | 76.900 | 4,608,784 |
| 2024-09-13 | 79.100 | 79.700 | 76.100 | 77.400 | 77.400 | 6,217,051 |
| 2024-09-12 | 77.000 | 81.500 | 76.600 | 78.900 | 78.900 | 19,712,151 |
| 2024-09-11 | 71.800 | 74.900 | 70.200 | 74.100 | 74.100 | 4,670,760 |
| 2024-09-10 | 74.100 | 74.500 | 70.700 | 71.200 | 71.200 | 3,642,936 |
| 2024-09-09 | 73.000 | 75.000 | 72.300 | 73.200 | 73.200 | 3,412,050 |
| 2024-09-06 | 77.300 | 77.900 | 75.600 | 75.600 | 75.600 | 1,967,811 |
| 2024-09-05 | 78.800 | 79.300 | 75.500 | 75.800 | 75.800 | 2,706,585 |
| 2024-09-04 | 75.700 | 81.200 | 75.600 | 77.400 | 77.400 | 5,772,207 |
| 2024-09-03 | 85.000 | 87.400 | 83.900 | 84.000 | 84.000 | 3,219,694 |
| 2024-09-02 | 87.800 | 89.500 | 84.700 | 84.700 | 84.700 | 2,979,651 |
| 2024-08-30 | 89.900 | 90.500 | 87.100 | 87.200 | 87.200 | 5,533,731 |
| 2024-08-29 | 89.800 | 90.500 | 89.200 | 89.500 | 89.500 | 6,000,638 |
| 2024-08-28 | 90.000 | 92.200 | 89.100 | 91.900 | 91.900 | 14,081,467 |
| 2024-08-27 | 87.000 | 89.400 | 87.000 | 88.500 | 88.500 | 3,438,722 |
| 2024-08-26 | 90.200 | 91.700 | 87.600 | 87.600 | 87.600 | 7,514,963 |
| 2024-08-23 | 86.800 | 91.100 | 86.400 | 89.800 | 89.800 | 10,770,647 |
| 2024-08-22 | 91.800 | 92.500 | 88.100 | 88.100 | 88.100 | 12,648,163 |
| 2024-08-21 | 89.900 | 93.000 | 89.500 | 90.500 | 90.500 | 28,005,796 |
| 2024-08-20 | 89.000 | 93.500 | 87.400 | 88.300 | 88.300 | 29,947,427 |
| 2024-08-19 | 79.600 | 86.900 | 79.000 | 86.900 | 86.900 | 17,679,386 |
| 2024-08-16 | 79.300 | 79.700 | 78.100 | 79.000 | 79.000 | 4,019,402 |
| 2024-08-15 | 78.000 | 78.500 | 76.800 | 77.600 | 77.600 | 2,937,555 |
| 2024-08-14 | 81.700 | 82.500 | 77.100 | 77.300 | 77.300 | 8,788,583 |
| 2024-08-13 | 78.600 | 79.200 | 76.600 | 78.900 | 78.900 | 4,412,747 |
| 2024-08-12 | 79.000 | 79.800 | 76.800 | 77.800 | 77.800 | 5,495,249 |
| 2024-08-09 | 76.500 | 79.800 | 76.500 | 77.200 | 77.200 | 12,432,599 |
| 2024-08-08 | 75.600 | 77.300 | 73.300 | 74.000 | 74.000 | 11,795,747 |
| 2024-08-07 | 72.000 | 76.500 | 71.500 | 76.500 | 76.500 | 7,695,619 |
| 2024-08-06 | 73.000 | 74.300 | 63.700 | 69.600 | 69.600 | 12,634,896 |
| 2024-08-05 | 75.100 | 75.400 | 70.500 | 70.500 | 70.500 | 6,999,574 |
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.