Gemtek Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	42.900	44.850	42.600	44.850	44.850	14,918,718
2026-10-15	41.850	41.950	40.500	40.800	40.800	7,939,972
2026-10-14	41.800	43.350	41.550	42.950	42.950	11,259,200
2026-10-13	41.500	42.500	40.500	40.800	40.800	7,641,441
2026-10-12	41.500	43.000	41.450	42.200	42.200	5,574,426
2026-10-08	41.500	42.600	41.500	41.800	41.800	5,853,953
2026-10-07	43.100	44.000	41.850	42.200	42.200	14,349,795
2026-10-06	42.300	44.200	41.250	43.000	43.000	18,483,596
2026-10-05	42.500	44.000	42.000	42.150	42.150	18,466,398
2026-10-02	40.300	43.600	40.150	41.850	41.850	13,443,455
2026-10-01	41.850	42.050	39.850	40.500	40.500	11,663,290
2026-09-30	40.250	42.450	40.000	42.300	42.300	17,462,359
2026-09-29	37.650	40.800	37.450	40.200	40.200	13,303,155
2026-09-24	37.750	38.000	37.300	37.650	37.650	2,354,165
2026-09-23	39.300	39.350	37.600	38.100	38.100	5,945,677
2026-09-22	38.800	40.600	38.250	38.700	38.700	17,349,987
2026-09-21	37.000	38.800	36.550	38.500	38.500	10,154,108
2026-09-18	36.500	37.000	36.350	37.000	37.000	5,367,335
2026-09-17	35.750	36.650	35.750	36.100	36.100	2,403,488
2026-09-16	35.200	35.700	35.000	35.550	35.550	2,197,285
2026-09-15	35.450	35.500	34.850	35.100	35.100	2,552,201
2026-09-14	35.600	36.400	35.500	35.500	35.500	1,748,589
2026-09-11	35.550	36.350	35.500	35.900	35.900	2,401,610
2026-09-10	36.450	36.600	36.100	36.350	36.350	1,962,743
2026-09-09	36.200	36.850	36.200	36.600	36.600	2,641,769
2026-09-08	36.850	36.950	35.800	36.100	36.100	4,283,180
2026-09-07	37.150	37.200	36.200	36.800	36.800	3,427,221
2026-09-04	36.700	37.450	36.200	36.900	36.900	5,925,985
2026-09-03	37.100	37.350	35.500	35.500	35.500	5,058,737
2026-09-02	37.800	38.000	36.900	36.950	36.950	7,945,945
2026-09-01	36.350	38.900	36.100	38.200	38.200	17,471,144
2026-08-31	35.900	37.600	35.750	36.200	36.200	9,969,577
2026-08-28	37.950	37.950	36.000	36.400	36.400	11,529,880
2026-08-27	37.500	37.800	36.700	37.200	37.200	13,160,820
2026-08-26	34.950	37.350	34.750	37.300	37.300	10,229,672
2026-08-25	34.000	34.600	33.150	34.550	34.550	2,184,976
2026-08-24	34.500	34.950	33.800	34.000	34.000	2,273,217
2026-08-21	34.800	35.150	34.200	34.600	34.600	2,841,400
2026-08-20	34.350	35.100	33.850	34.300	34.300	2,870,090
2026-08-19	33.500	34.350	33.250	33.950	33.950	2,074,415
2026-08-18	35.800	35.900	34.200	34.200	34.200	2,995,344
2026-08-17	36.300	36.700	35.700	35.850	35.850	2,215,185
2026-08-14	36.750	36.800	36.150	36.300	36.300	2,596,092
2026-08-13	37.100	37.750	36.600	36.600	36.600	4,457,801
2026-08-12	36.350	36.900	36.000	36.500	36.500	3,302,267
2026-08-11	36.000	36.900	35.450	36.000	36.000	5,300,050
2026-08-10	34.550	35.900	34.550	35.600	35.600	4,797,162
2026-08-07	35.400	36.100	33.900	33.950	33.950	4,767,560
2026-08-06	36.100	36.450	34.700	35.500	35.500	12,068,104
2026-08-05	35.500	37.650	35.350	37.650	37.650	3,834,021
2026-08-04	32.950	34.250	32.500	34.250	34.250	3,331,099
2026-08-03	30.400	33.350	30.400	32.950	32.950	3,969,289
2026-07-31	31.000	31.300	30.250	30.900	30.900	3,141,108
2026-07-30	29.950	30.600	28.650	28.950	28.950	4,960,000
2026-07-29	31.800	32.150	28.650	30.250	30.250	9,701,744
2026-07-28	33.200	33.200	31.600	31.800	31.800	5,330,176
2026-07-27	34.000	34.400	33.250	34.050	34.050	2,496,243
2026-07-24	35.000	35.350	34.100	34.100	34.100	2,667,338
2026-07-23	36.450	36.550	35.000	35.450	35.450	2,534,366
2026-07-22	35.150	36.500	35.150	36.050	36.050	3,266,642

Page 1 of 2 · 62 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-22	0.4732 TWD
2025-07-03	1.5005 TWD
2024-06-26	1.4807 TWD
2023-06-14	1.5000 TWD
2022-07-04	1.5393 TWD
2021-08-04	1.9557 TWD
2020-07-07	0.5032 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.