Gemtek Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-03	33.500	33.600	33.200	33.300	29.860	2,093,641
2024-05-02	33.250	33.350	32.800	33.200	29.770	1,281,111
2024-04-30	33.250	33.500	33.050	33.250	29.815	1,511,224
2024-04-29	33.000	33.300	33.000	33.250	29.815	2,001,596
2024-04-26	32.500	32.800	32.500	32.800	29.412	1,030,619
2024-04-25	32.700	32.750	32.500	32.500	29.143	1,389,077
2024-04-24	32.750	33.000	32.750	33.000	29.591	1,695,256
2024-04-23	32.350	32.650	32.100	32.550	29.187	1,602,139
2024-04-22	32.200	32.550	32.000	32.250	28.918	1,878,136
2024-04-19	32.950	33.000	31.650	32.200	28.874	4,014,391
2024-04-18	32.950	33.150	32.650	33.150	29.725	2,134,092
2024-04-17	32.800	33.250	32.800	32.950	29.546	1,867,642
2024-04-16	34.000	34.000	32.550	32.700	29.322	7,093,552
2024-04-15	34.200	34.300	34.050	34.100	30.577	3,063,822
2024-04-12	34.750	34.800	34.450	34.550	30.981	2,969,315
2024-04-11	34.550	34.650	34.250	34.650	31.070	2,816,850
2024-04-10	34.100	34.850	34.100	34.700	31.115	6,782,428
2024-04-09	34.300	34.750	34.000	34.050	30.532	4,430,531
2024-04-08	33.950	34.150	33.850	34.050	30.532	2,785,822
2024-04-03	34.100	34.100	33.800	33.950	30.443	3,613,179
2024-04-02	34.600	34.600	34.000	34.100	30.577	5,144,340
2024-04-01	34.300	34.750	34.200	34.550	30.981	3,484,058
2024-03-29	34.200	34.250	33.950	34.100	30.577	2,549,000
2024-03-28	34.300	34.600	34.200	34.200	30.667	4,955,125
2024-03-27	34.650	34.850	34.350	34.400	30.846	4,031,390
2024-03-26	35.300	35.350	34.250	34.400	30.846	6,827,871
2024-03-25	35.200	35.350	35.050	35.300	31.653	2,786,242
2024-03-22	34.900	35.450	34.900	35.100	31.474	3,836,403
2024-03-21	35.200	35.200	34.700	34.800	31.205	4,770,767
2024-03-20	35.300	35.500	34.900	34.900	31.295	5,051,516
2024-03-19	35.100	35.300	34.900	35.000	31.384	3,903,216
2024-03-18	34.350	35.150	34.250	35.100	31.474	4,363,390
2024-03-15	34.500	34.800	34.300	34.300	30.757	7,827,336
2024-03-14	35.400	35.450	34.700	34.900	31.295	9,421,179
2024-03-13	36.350	36.600	35.550	35.650	31.967	7,260,485
2024-03-12	36.200	36.650	36.000	36.150	32.415	8,524,178
2024-03-11	36.200	36.700	35.950	36.150	32.415	7,233,658
2024-03-08	37.000	37.100	35.700	35.950	32.236	11,533,327
2024-03-07	38.750	39.000	36.800	36.800	32.998	21,371,484
2024-03-06	38.900	39.050	37.600	38.350	34.388	19,820,407
2024-03-05	40.250	40.750	39.100	39.500	35.419	90,716,356
2024-03-04	36.200	38.700	36.200	38.700	34.702	34,229,723
2024-03-01	35.600	35.600	35.150	35.200	31.564	2,230,900
2024-02-29	35.200	35.650	35.100	35.400	31.743	3,543,101
2024-02-27	36.200	36.200	35.200	35.250	31.608	4,226,181
2024-02-26	36.150	36.450	35.850	36.000	32.281	3,659,077
2024-02-23	36.950	36.950	35.800	35.900	32.191	6,060,609
2024-02-22	36.200	36.650	35.950	36.350	32.595	6,441,933
2024-02-21	35.700	36.300	35.700	36.050	32.326	3,575,886
2024-02-20	36.000	36.200	35.600	35.650	31.967	2,443,647
2024-02-19	35.800	36.150	35.600	35.950	32.236	3,454,032
2024-02-16	35.850	36.000	35.500	35.650	31.967	2,445,597
2024-02-15	35.250	35.950	34.700	35.700	32.012	4,510,104
2024-02-05	35.850	35.900	35.100	35.100	31.474	4,543,001
2024-02-02	36.400	36.750	35.900	36.000	32.281	15,211,281
2024-02-01	35.700	36.500	35.450	36.200	32.460	10,434,949
2024-01-31	35.700	35.700	35.250	35.600	31.922	2,060,336
2024-01-30	35.800	35.850	35.300	35.750	32.057	4,102,649
2024-01-29	35.150	35.900	34.800	35.800	32.102	6,003,208
2024-01-26	35.650	35.800	35.000	35.000	31.384	3,256,315

← NewerPage 11 of 21 · 1,216 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.