Gemtek Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	32.700	33.100	32.550	32.600	29.232	2,477,225
2023-10-31	33.500	33.900	32.550	32.600	29.232	3,960,151
2023-10-30	33.150	33.500	33.050	33.300	29.860	1,973,738
2023-10-27	33.150	33.550	33.000	33.150	29.725	2,094,710
2023-10-26	33.500	33.500	33.050	33.050	29.636	2,374,230
2023-10-25	34.100	34.250	33.700	33.700	30.219	2,290,125
2023-10-24	33.400	34.000	33.250	34.000	30.488	2,196,721
2023-10-23	33.000	33.450	33.000	33.250	29.815	1,570,842
2023-10-20	33.600	33.600	32.900	33.400	29.950	3,388,720
2023-10-19	33.300	33.700	33.250	33.650	30.174	2,549,162
2023-10-18	34.100	34.200	33.150	33.450	29.994	6,102,054
2023-10-17	34.850	35.050	33.850	33.850	30.353	5,533,200
2023-10-16	35.250	35.250	34.150	34.600	31.026	6,679,551
2023-10-13	35.800	36.250	35.300	35.350	31.698	4,435,221
2023-10-12	36.200	36.300	35.250	35.900	32.191	6,387,398
2023-10-11	37.000	37.050	35.900	36.000	32.281	6,072,696
2023-10-06	37.000	37.250	36.700	36.700	32.909	3,111,753
2023-10-05	36.900	37.600	36.800	37.000	33.178	5,139,203
2023-10-04	36.800	36.950	36.350	36.600	32.819	4,179,500
2023-10-03	37.700	38.250	37.150	37.150	33.312	6,333,204
2023-10-02	36.800	37.900	36.600	37.850	33.940	12,056,695
2023-09-28	36.750	36.950	36.350	36.450	32.684	2,888,129
2023-09-27	36.950	37.000	36.350	36.700	32.909	6,064,233
2023-09-26	37.400	38.000	37.150	37.250	33.402	7,706,227
2023-09-25	35.950	37.800	35.850	37.600	33.716	11,473,297
2023-09-22	35.300	36.250	35.150	36.050	32.326	4,417,368
2023-09-21	36.500	36.500	35.550	35.650	31.967	8,445,458
2023-09-20	37.450	37.650	36.450	36.600	32.819	8,634,074
2023-09-19	37.400	38.150	37.200	37.350	33.492	10,041,813
2023-09-18	36.900	37.600	36.650	37.100	33.267	5,410,879
2023-09-15	38.500	38.700	37.050	37.050	33.223	13,835,316
2023-09-14	38.100	38.750	37.700	38.050	34.119	23,631,316
2023-09-13	37.300	37.800	37.100	37.700	33.805	11,163,651
2023-09-12	36.600	37.700	36.600	37.450	33.581	15,775,233
2023-09-11	36.900	37.050	36.000	36.250	32.505	10,268,971
2023-09-08	37.050	37.050	36.300	37.000	33.178	8,827,702
2023-09-07	38.150	38.200	36.800	37.050	33.223	23,326,287
2023-09-06	36.700	38.300	36.600	37.950	34.030	27,859,489
2023-09-05	36.200	37.150	36.150	36.500	32.729	7,752,659
2023-09-04	37.000	37.000	35.400	36.200	32.460	16,995,991
2023-09-01	37.050	38.300	37.050	37.050	33.223	22,397,197
2023-08-31	36.900	37.500	36.500	37.300	33.447	15,300,614
2023-08-30	36.800	37.150	36.150	36.950	33.133	14,798,393
2023-08-29	35.900	36.750	35.400	36.250	32.505	18,311,933
2023-08-28	38.800	39.850	35.800	35.900	32.191	73,762,819
2023-08-25	35.200	38.650	34.600	37.500	33.626	55,398,879
2023-08-24	36.100	36.500	35.050	35.400	31.743	29,413,426
2023-08-23	34.350	35.750	34.250	35.550	31.877	32,101,799
2023-08-22	34.900	35.050	34.000	34.300	30.757	20,878,000
2023-08-21	33.050	34.800	33.050	34.500	30.936	29,280,137
2023-08-18	33.650	34.200	32.950	32.950	29.546	8,342,884
2023-08-17	32.850	33.700	32.600	33.650	30.174	6,844,797
2023-08-16	33.150	33.150	32.500	33.050	29.636	3,318,142
2023-08-15	32.850	33.400	32.850	33.250	29.815	4,943,504
2023-08-14	32.800	33.050	32.450	32.650	29.277	5,952,000
2023-08-11	33.600	33.750	32.600	32.650	29.277	7,047,808
2023-08-10	33.600	33.850	32.600	33.350	29.905	10,941,447
2023-08-09	34.000	34.850	33.400	33.550	30.084	28,166,792
2023-08-08	33.500	33.750	32.800	33.150	29.725	7,479,176
2023-08-07	33.000	33.450	32.350	33.450	29.994	12,594,203

← NewerPage 13 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.