G.M.I Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	48.000	49.800	48.000	48.700	48.700	378,658
2026-10-19	48.400	49.000	47.100	48.700	48.700	649,976
2026-10-16	48.600	49.800	48.600	48.750	48.750	441,931
2026-10-15	49.300	49.300	48.000	48.300	48.300	898,299
2026-10-14	49.250	50.500	49.000	50.000	50.000	539,291
2026-10-13	50.000	50.200	48.350	48.800	48.800	1,069,380
2026-10-12	50.300	50.900	50.000	50.200	50.200	539,140
2026-10-08	51.500	51.600	50.800	50.900	50.900	375,010
2026-10-07	51.200	51.800	50.800	51.500	51.500	416,588
2026-10-06	51.900	51.900	51.000	51.200	51.200	416,194
2026-10-05	52.400	52.700	51.600	51.700	51.700	779,003
2026-10-02	51.500	52.200	51.400	52.100	52.100	614,430
2026-10-01	52.400	52.400	51.400	51.500	51.500	562,163
2026-09-30	51.200	53.200	51.000	52.000	52.000	1,010,206
2026-09-29	50.500	51.800	50.200	50.900	50.900	624,100
2026-09-24	50.700	50.900	50.000	50.500	50.500	792,103
2026-09-23	53.300	53.300	50.500	50.500	50.500	3,292,030
2026-09-22	56.000	56.300	53.900	55.000	55.000	4,112,000
2026-09-21	50.500	55.500	50.400	54.700	54.700	3,155,741
2026-09-18	49.900	51.500	49.150	51.100	51.100	1,466,046
2026-09-17	48.350	49.300	48.250	48.750	48.750	655,595
2026-09-16	47.200	47.700	47.000	47.700	47.700	255,300
2026-09-15	47.500	47.800	46.700	46.700	46.700	281,152
2026-09-14	47.500	48.000	46.700	47.400	47.400	487,198
2026-09-11	47.600	48.750	47.500	47.550	47.550	550,226
2026-09-10	49.550	49.550	48.300	48.500	48.500	705,094
2026-09-09	49.450	51.500	49.400	49.550	49.550	866,000
2026-09-08	51.500	51.800	50.100	50.100	50.100	859,030
2026-09-07	53.100	53.300	52.300	52.600	51.300	694,497
2026-09-04	52.700	53.300	51.800	52.800	51.495	829,501
2026-09-03	57.600	57.600	52.000	52.000	50.715	3,429,018
2026-09-02	51.900	56.600	51.900	56.000	54.616	2,172,912
2026-09-01	51.400	53.200	51.400	52.400	52.400	809,326
2026-08-31	51.900	52.000	50.800	51.400	51.400	482,001
2026-08-28	52.300	52.700	51.800	51.900	51.900	626,000
2026-08-27	52.300	52.400	51.400	51.600	51.600	768,000
2026-08-26	52.300	52.300	51.400	51.800	51.800	508,000
2026-08-25	51.000	51.500	49.650	51.500	51.500	817,071
2026-08-24	51.900	52.000	51.000	51.000	51.000	645,400
2026-08-21	52.000	52.300	51.200	51.300	51.300	545,000
2026-08-20	51.800	52.000	51.200	51.400	51.400	514,002
2026-08-19	50.700	52.600	50.700	51.300	51.300	855,123
2026-08-18	53.600	53.800	52.100	52.200	52.200	1,038,010
2026-08-17	54.500	54.500	53.000	53.000	53.000	1,618,115
2026-08-14	57.000	57.700	54.800	55.100	55.100	6,979,320
2026-08-13	56.800	56.800	56.800	56.800	56.800	2,144,489
2026-08-12	49.850	52.100	49.000	51.700	51.700	1,690,203
2026-08-11	50.000	50.500	49.250	49.900	49.900	862,000
2026-08-10	50.000	51.900	49.200	50.500	50.500	2,092,023
2026-08-07	47.700	48.300	47.250	48.000	48.000	632,295
2026-08-06	47.800	48.100	46.600	47.700	47.700	749,019
2026-08-05	49.000	49.850	47.900	47.900	47.900	2,779,193
2026-08-04	44.100	48.600	43.550	48.600	48.600	1,983,742
2026-08-03	42.650	44.800	42.350	44.200	44.200	774,001
2026-07-31	42.000	43.150	41.700	43.100	43.100	1,094,105
2026-07-30	41.150	42.000	39.200	39.650	39.650	1,418,100
2026-07-29	44.650	44.650	40.100	41.950	41.950	1,775,030
2026-07-28	46.200	46.200	43.650	43.750	43.750	1,130,004
2026-07-27	47.250	47.750	46.000	47.750	47.750	614,000
2026-07-24	48.150	48.500	47.100	47.250	47.250	672,031

Page 1 of 5 · 244 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.