Gemtek Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-31	42.200	43.300	42.200	42.550	39.706	6,319,246
2024-07-30	41.200	43.000	40.900	42.950	40.079	8,358,310
2024-07-29	43.150	43.200	41.050	41.100	38.353	8,740,198
2024-07-26	42.200	42.750	41.700	42.450	39.612	8,623,510
2024-07-23	42.600	43.650	42.000	43.450	40.545	13,818,027
2024-07-22	44.100	44.100	41.300	41.300	38.539	17,731,950
2024-07-19	44.850	45.200	43.400	44.300	41.339	24,121,528
2024-07-18	42.800	45.800	42.450	44.000	41.059	33,916,084
2024-07-17	45.950	46.200	43.350	43.500	40.592	44,432,706
2024-07-16	41.850	45.800	41.850	45.800	42.738	42,328,689
2024-07-15	42.750	43.150	41.550	41.650	38.866	9,660,666
2024-07-12	42.750	43.000	41.600	42.450	39.612	12,993,233
2024-07-11	42.850	43.800	42.650	43.550	40.639	22,023,203
2024-07-10	41.450	43.600	40.650	42.450	39.612	28,213,178
2024-07-09	41.000	45.000	40.100	40.950	38.213	42,798,562
2024-07-08	40.300	41.950	40.000	41.000	38.259	28,519,557
2024-07-05	39.600	40.950	39.350	39.800	37.139	16,633,116
2024-07-04	40.250	40.300	38.800	39.350	36.719	14,686,181
2024-07-03	41.000	41.500	39.500	39.800	37.139	44,086,190
2024-07-02	37.950	40.600	37.850	40.600	37.886	71,145,844
2024-07-01	37.150	37.300	36.650	36.950	34.480	4,890,415
2024-06-28	37.300	37.400	36.800	36.800	34.340	5,018,199
2024-06-27	36.700	37.700	36.450	36.850	34.387	5,818,710
2024-06-26	36.700	37.600	36.400	36.800	34.340	9,592,509
2024-06-25	37.900	38.400	37.200	37.900	33.985	8,253,790
2024-06-24	38.500	38.500	37.850	37.900	33.985	6,539,430
2024-06-21	38.400	38.600	37.900	38.400	34.433	5,741,537
2024-06-20	38.200	38.450	37.800	38.350	34.388	4,275,814
2024-06-19	38.000	38.400	37.700	37.900	33.985	6,978,604
2024-06-18	38.950	38.950	37.800	37.850	33.940	7,703,652
2024-06-17	38.900	38.900	38.100	38.600	34.612	6,041,588
2024-06-14	38.200	39.100	38.100	38.550	34.568	9,460,940
2024-06-13	39.200	39.200	38.050	38.050	34.119	11,433,980
2024-06-12	38.500	39.000	38.250	38.800	34.792	19,060,554
2024-06-11	38.350	38.600	37.700	38.250	34.299	16,925,102
2024-06-07	38.400	38.800	38.050	38.200	34.254	15,740,725
2024-06-06	38.100	38.900	37.850	38.300	34.343	19,717,839
2024-06-05	38.500	38.800	37.650	37.800	33.895	11,819,576
2024-06-04	38.000	38.700	37.500	38.050	34.119	19,015,038
2024-06-03	37.300	37.700	36.750	37.700	33.805	8,099,700
2024-05-31	38.550	38.800	37.000	37.000	33.178	19,761,892
2024-05-30	38.000	38.900	37.350	38.000	34.074	22,597,595
2024-05-29	38.350	38.600	37.900	38.000	34.074	18,250,979
2024-05-28	37.050	38.700	36.650	37.950	34.030	26,324,164
2024-05-27	35.500	37.650	35.450	37.350	33.492	36,252,683
2024-05-24	34.850	35.750	34.800	35.350	31.698	3,794,521
2024-05-23	35.550	35.550	34.800	35.000	31.384	4,750,530
2024-05-22	35.300	36.350	35.100	35.400	31.743	17,071,758
2024-05-21	35.150	35.300	34.700	35.200	31.564	6,275,764
2024-05-20	34.200	35.600	34.200	35.500	31.833	20,971,974
2024-05-17	34.250	34.500	33.800	34.100	30.577	3,069,540
2024-05-16	34.000	34.200	33.900	34.150	30.622	2,443,952
2024-05-15	34.250	34.300	33.850	33.950	30.443	1,859,174
2024-05-14	34.000	34.150	33.800	34.150	30.622	2,377,442
2024-05-13	33.400	33.950	33.400	33.900	30.398	2,817,769
2024-05-10	33.450	33.500	33.000	33.400	29.950	1,225,977
2024-05-09	33.950	34.000	33.300	33.300	29.860	1,656,015
2024-05-08	33.150	33.800	33.150	33.750	30.263	2,415,597
2024-05-07	33.700	33.700	32.950	33.150	29.725	2,195,151
2024-05-06	33.500	33.600	33.400	33.550	30.084	1,431,219

← NewerPage 10 of 21 · 1,219 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.