Gemtek Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-09	29.650	30.050	29.600	29.900	25.534	2,961,464
2023-05-08	29.500	29.600	29.250	29.500	25.193	1,848,170
2023-05-05	29.850	29.850	29.200	29.400	25.107	4,583,802
2023-05-04	29.350	29.950	29.150	29.650	25.321	8,536,095
2023-05-03	31.200	31.300	30.700	30.800	26.303	3,854,386
2023-05-02	31.100	31.150	30.900	31.000	26.474	2,750,722
2023-04-28	31.200	31.300	30.850	31.000	26.474	2,538,665
2023-04-27	31.000	31.300	30.700	30.950	26.431	2,060,000
2023-04-26	30.600	30.950	30.500	30.900	26.388	2,806,049
2023-04-25	31.950	31.950	30.550	30.800	26.303	3,355,545
2023-04-24	31.050	31.500	31.000	31.500	26.901	2,706,951
2023-04-21	32.000	32.050	30.500	30.800	26.303	7,871,488
2023-04-20	32.700	32.700	31.850	32.100	27.413	4,166,801
2023-04-19	32.500	32.700	32.350	32.500	27.755	5,252,351
2023-04-18	32.250	32.650	31.900	32.250	27.541	5,399,261
2023-04-17	31.900	32.450	31.700	32.350	27.627	7,986,403
2023-04-14	31.900	31.950	31.650	31.650	27.029	4,199,173
2023-04-13	31.900	31.950	31.400	31.600	26.986	4,221,401
2023-04-12	31.350	31.850	31.050	31.800	27.157	4,735,790
2023-04-11	31.150	32.000	31.100	31.350	26.773	10,271,381
2023-04-10	31.250	31.300	30.350	30.650	26.175	3,861,316
2023-04-07	31.500	31.550	31.200	31.300	26.730	3,054,942
2023-04-06	31.100	31.450	30.800	31.400	26.815	4,515,518
2023-03-31	31.100	31.200	30.700	30.900	26.388	3,402,552
2023-03-30	30.700	31.050	30.550	30.850	26.346	5,252,960
2023-03-29	30.500	30.950	30.300	30.500	26.047	3,938,527
2023-03-28	30.450	30.700	30.050	30.250	25.833	4,353,345
2023-03-27	30.050	30.700	29.900	30.200	25.791	6,051,163
2023-03-24	29.550	30.150	29.550	29.850	25.492	5,768,273
2023-03-23	29.300	29.500	29.150	29.450	25.150	2,833,759
2023-03-22	29.400	29.400	28.950	29.300	25.022	2,465,333
2023-03-21	29.250	29.350	29.000	29.250	24.979	3,229,373
2023-03-20	28.450	29.250	28.450	29.150	24.894	4,297,357
2023-03-17	28.450	28.600	28.300	28.400	24.253	2,275,994
2023-03-16	28.550	28.650	27.900	28.000	23.912	2,876,084
2023-03-15	29.000	29.150	28.600	28.650	24.467	4,174,425
2023-03-14	28.450	28.900	28.350	28.750	24.552	4,796,850
2023-03-13	28.500	28.550	28.000	28.250	24.125	2,218,306
2023-03-10	28.400	28.700	28.250	28.500	24.339	4,170,000
2023-03-09	28.700	28.750	28.200	28.250	24.125	2,169,420
2023-03-08	28.400	28.700	28.250	28.650	24.467	2,095,104
2023-03-07	28.500	28.600	28.350	28.450	24.296	2,912,355
2023-03-06	28.200	28.450	28.100	28.350	24.211	2,678,071
2023-03-03	28.100	28.150	27.900	28.100	23.997	1,373,196
2023-03-02	27.850	28.100	27.750	28.050	23.955	1,958,382
2023-03-01	27.750	27.800	27.600	27.650	23.613	740,257
2023-02-24	27.950	27.950	27.600	27.700	23.656	998,097
2023-02-23	27.900	27.950	27.700	27.800	23.741	1,321,002
2023-02-22	27.800	27.850	27.600	27.750	23.698	985,737
2023-02-21	28.150	28.200	27.950	28.000	23.912	1,033,275
2023-02-20	28.100	28.150	28.000	28.150	24.040	1,195,002
2023-02-17	27.650	28.100	27.650	28.050	23.955	1,359,182
2023-02-16	27.750	27.850	27.700	27.750	23.698	935,156
2023-02-15	27.800	27.800	27.550	27.600	23.570	509,178
2023-02-14	28.000	28.000	27.650	27.700	23.656	916,810
2023-02-13	27.600	27.850	27.350	27.800	23.741	1,117,014
2023-02-10	28.000	28.000	27.550	27.550	23.528	1,534,309
2023-02-09	27.900	28.050	27.900	27.900	23.826	1,058,001
2023-02-08	28.150	28.150	27.950	28.000	23.912	1,288,635
2023-02-07	28.200	28.250	28.000	28.050	23.955	1,167,300

← NewerPage 15 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.