Gemtek Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	35.800	35.850	35.350	35.600	31.922	4,033,275
2024-01-24	36.200	36.450	35.700	35.800	32.102	5,892,191
2024-01-23	35.850	36.100	35.650	35.900	32.191	4,690,305
2024-01-22	35.200	36.150	35.150	35.850	32.146	11,576,792
2024-01-19	35.400	35.550	34.600	34.800	31.205	3,731,321
2024-01-18	35.350	35.550	34.400	35.200	31.564	5,091,815
2024-01-17	36.000	36.050	35.100	35.350	31.698	5,687,336
2024-01-16	35.050	36.300	34.700	36.000	32.281	15,228,021
2024-01-15	33.800	35.050	33.750	35.000	31.384	10,017,993
2024-01-12	33.800	33.800	33.500	33.500	30.039	1,545,315
2024-01-11	33.550	33.950	33.350	33.750	30.263	3,163,158
2024-01-10	33.300	33.650	33.250	33.450	29.994	1,699,557
2024-01-09	33.850	33.950	33.050	33.250	29.815	4,307,507
2024-01-08	33.650	34.100	33.600	33.750	30.263	1,892,031
2024-01-05	33.850	34.100	33.600	33.650	30.174	3,080,574
2024-01-04	34.150	34.450	33.700	33.850	30.353	4,843,286
2024-01-03	34.550	34.600	34.000	34.150	30.622	3,768,543
2024-01-02	34.550	34.850	34.400	34.700	31.115	1,372,404
2023-12-29	34.800	34.800	34.450	34.500	30.936	2,768,696
2023-12-28	34.500	35.200	34.400	34.800	31.205	4,423,666
2023-12-27	34.850	34.850	34.500	34.550	30.981	3,504,086
2023-12-26	34.650	35.000	34.650	34.850	31.250	2,326,272
2023-12-25	35.600	35.650	34.500	34.600	31.026	7,108,318
2023-12-22	35.750	36.400	35.250	35.550	31.877	7,410,238
2023-12-21	35.650	35.900	35.300	35.600	31.922	3,935,660
2023-12-20	35.650	36.050	35.600	35.950	32.236	3,774,555
2023-12-19	35.800	35.850	35.250	35.600	31.922	4,346,022
2023-12-18	36.300	36.600	35.800	35.800	32.102	4,413,457
2023-12-15	37.050	37.150	36.000	36.200	32.460	8,887,508
2023-12-14	37.000	37.300	36.500	36.900	33.088	19,617,846
2023-12-13	36.000	37.000	35.700	36.350	32.595	25,440,584
2023-12-12	34.500	36.000	34.300	35.750	32.057	20,487,107
2023-12-11	35.200	35.200	34.100	34.300	30.757	12,480,602
2023-12-08	34.950	35.900	34.700	35.700	32.012	23,391,975
2023-12-07	34.200	34.850	34.200	34.500	30.936	5,310,305
2023-12-06	34.100	34.600	34.050	34.150	30.622	2,882,764
2023-12-05	34.250	34.250	33.900	33.950	30.443	2,845,448
2023-12-04	34.300	34.600	34.250	34.250	30.712	3,398,200
2023-12-01	34.050	34.300	33.900	34.100	30.577	1,949,739
2023-11-30	34.300	34.350	33.900	34.050	30.532	2,783,008
2023-11-29	34.400	34.500	34.100	34.200	30.667	2,145,389
2023-11-28	34.000	34.450	33.700	34.400	30.846	3,614,291
2023-11-27	34.100	34.300	33.550	33.550	30.084	2,705,703
2023-11-24	34.300	34.500	34.050	34.100	30.577	2,501,165
2023-11-23	35.050	35.150	34.300	34.300	30.757	3,721,876
2023-11-22	34.300	34.800	34.150	34.650	31.070	3,021,079
2023-11-21	35.000	35.200	34.550	34.600	31.026	8,876,262
2023-11-20	33.600	34.400	33.600	34.300	30.757	4,225,210
2023-11-17	33.300	33.600	33.300	33.450	29.994	1,960,173
2023-11-16	33.000	33.600	32.950	33.400	29.950	2,593,240
2023-11-15	33.450	33.500	33.100	33.100	29.681	2,350,156
2023-11-14	32.800	33.300	32.750	33.150	29.725	2,634,091
2023-11-13	32.950	33.150	32.600	32.750	29.367	2,219,100
2023-11-10	32.550	32.950	32.500	32.700	29.322	3,035,003
2023-11-09	33.750	33.800	32.700	32.900	29.501	7,447,220
2023-11-08	33.600	33.900	33.150	33.300	29.860	4,074,975
2023-11-07	33.850	33.850	33.300	33.450	29.994	3,420,007
2023-11-06	34.000	34.300	33.750	33.900	30.398	3,311,744
2023-11-03	34.700	35.100	34.250	34.250	30.712	8,759,611
2023-11-02	33.100	34.100	33.100	33.850	30.353	6,081,809

← NewerPage 12 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.