Gemtek Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	32.300	33.000	32.000	32.900	29.501	13,789,371
2023-08-02	32.050	32.450	31.200	31.400	28.156	9,722,713
2023-08-01	32.250	32.700	31.600	32.050	28.739	9,538,417
2023-07-31	31.750	33.000	31.700	32.100	28.784	13,028,080
2023-07-28	31.800	31.800	31.400	31.500	28.246	4,345,078
2023-07-27	31.550	32.350	31.550	31.800	28.515	5,729,033
2023-07-26	31.900	32.250	31.350	31.350	28.111	4,970,896
2023-07-25	31.400	32.500	31.400	31.900	28.605	10,798,416
2023-07-24	31.500	31.950	30.800	31.550	28.291	6,405,291
2023-07-21	31.800	31.800	31.250	31.400	28.156	5,020,118
2023-07-20	31.500	32.400	31.500	32.050	28.739	6,070,858
2023-07-19	32.250	32.900	31.500	31.600	28.336	10,417,761
2023-07-18	33.700	33.700	32.150	32.250	28.918	10,349,540
2023-07-17	33.200	33.750	32.900	33.350	29.905	10,102,285
2023-07-14	32.900	33.200	32.300	32.750	29.367	7,425,174
2023-07-13	32.500	33.450	32.400	32.550	29.187	10,436,037
2023-07-12	32.600	32.700	32.000	32.100	28.784	5,365,359
2023-07-11	32.700	32.750	32.150	32.400	29.053	5,715,515
2023-07-10	33.050	33.150	32.400	32.800	29.412	12,983,077
2023-07-07	33.300	34.450	32.950	33.550	30.084	15,051,650
2023-07-06	33.600	34.650	33.400	33.650	30.174	23,020,401
2023-07-05	33.300	34.050	33.100	33.150	29.725	13,049,014
2023-07-04	34.000	34.050	32.700	33.400	29.950	22,801,566
2023-07-03	33.300	34.950	33.300	34.450	30.891	37,446,068
2023-06-30	31.800	33.600	31.750	33.050	29.636	32,732,671
2023-06-29	31.250	32.150	30.900	31.500	28.246	16,826,812
2023-06-28	30.800	32.500	30.650	31.250	28.022	23,771,657
2023-06-27	30.100	30.300	29.800	29.800	26.721	2,848,000
2023-06-26	30.100	30.150	30.000	30.050	26.946	1,883,103
2023-06-21	30.300	30.400	30.150	30.250	27.125	1,734,400
2023-06-20	30.150	30.350	30.050	30.150	27.035	1,805,325
2023-06-19	30.500	30.500	30.000	30.050	26.946	4,151,465
2023-06-16	31.000	31.050	30.450	30.500	27.349	5,762,373
2023-06-15	31.150	31.200	30.850	30.900	27.708	6,797,192
2023-06-14	30.050	31.450	30.050	31.400	28.156	19,579,749
2023-06-13	31.450	31.650	31.250	31.500	26.901	6,983,234
2023-06-12	32.000	32.000	31.200	31.300	26.730	5,670,858
2023-06-09	31.400	31.950	31.300	31.800	27.157	3,666,757
2023-06-08	31.700	31.750	31.050	31.150	26.602	4,172,548
2023-06-07	32.000	32.000	31.500	31.650	27.029	6,264,448
2023-06-06	33.050	33.100	31.900	32.000	27.328	14,723,964
2023-06-05	31.800	33.700	31.600	33.450	28.566	23,194,931
2023-06-02	31.750	31.750	31.000	31.550	26.944	4,590,474
2023-06-01	31.500	31.700	31.300	31.600	26.986	2,463,571
2023-05-31	31.250	31.800	31.200	31.400	26.815	4,208,480
2023-05-30	31.200	31.500	30.900	31.150	26.602	4,336,067
2023-05-29	30.500	31.600	30.500	31.400	26.815	10,357,689
2023-05-26	30.600	30.850	30.300	30.300	25.876	2,015,078
2023-05-25	30.650	30.700	30.450	30.500	26.047	1,985,658
2023-05-24	30.650	30.750	30.450	30.650	26.175	1,880,528
2023-05-23	30.650	30.900	30.450	30.650	26.175	3,179,054
2023-05-22	30.250	30.650	30.150	30.500	26.047	2,488,545
2023-05-19	30.350	30.400	29.800	30.050	25.663	3,166,164
2023-05-18	29.800	30.500	29.800	30.400	25.961	8,845,491
2023-05-17	29.850	29.850	29.300	29.650	25.321	2,710,605
2023-05-16	29.750	30.000	29.500	29.700	25.364	2,034,467
2023-05-15	29.900	30.200	29.700	29.750	25.406	2,097,296
2023-05-12	29.700	30.250	29.400	30.150	25.748	2,433,350
2023-05-11	30.300	30.450	29.700	29.700	25.364	4,017,170
2023-05-10	30.100	30.900	30.050	30.250	25.833	5,389,734

← NewerPage 14 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.