Gemtek Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	28.150	28.450	28.050	28.100	23.997	1,843,003
2023-02-03	28.100	28.150	27.950	28.000	23.912	1,295,404
2023-02-02	28.100	28.200	27.800	28.100	23.997	2,331,487
2023-02-01	27.800	28.150	27.750	27.950	23.869	3,549,452
2023-01-31	27.300	27.650	27.200	27.600	23.570	1,864,300
2023-01-30	27.200	27.350	26.950	27.200	23.229	1,533,921
2023-01-17	27.000	27.050	26.700	26.850	22.930	1,259,129
2023-01-16	26.900	27.050	26.800	26.950	23.015	738,501
2023-01-13	27.450	27.600	26.850	26.850	22.930	2,207,079
2023-01-12	27.700	27.750	27.400	27.450	23.442	639,001
2023-01-11	27.700	27.900	27.500	27.600	23.570	1,195,915
2023-01-10	27.700	27.900	27.600	27.700	23.656	1,208,510
2023-01-09	28.050	28.200	27.900	27.950	23.869	1,281,356
2023-01-06	28.150	28.150	27.850	27.850	23.784	915,184
2023-01-05	28.250	28.400	27.900	27.900	23.826	1,724,307
2023-01-04	27.550	28.100	27.550	28.000	23.912	2,352,867
2023-01-03	27.550	27.600	27.200	27.500	23.485	746,991
2022-12-30	27.650	27.950	27.400	27.400	23.399	1,962,400
2022-12-29	26.900	27.100	26.650	26.950	23.015	898,152
2022-12-28	27.450	27.500	27.100	27.100	23.143	790,686
2022-12-27	27.400	27.650	27.400	27.600	23.570	674,312
2022-12-26	27.400	27.550	27.150	27.350	23.357	870,361
2022-12-23	27.250	27.400	26.900	27.350	23.357	877,108
2022-12-22	27.350	27.500	27.250	27.300	23.314	797,200
2022-12-21	26.750	27.250	26.750	26.900	22.972	942,500
2022-12-20	27.250	27.500	26.650	26.750	22.844	1,671,481
2022-12-19	27.350	27.350	27.050	27.300	23.314	975,524
2022-12-16	27.800	27.900	27.550	27.550	23.528	2,312,260
2022-12-15	28.300	28.300	28.050	28.100	23.997	1,175,505
2022-12-14	28.200	28.450	28.100	28.200	24.083	1,252,283
2022-12-13	28.600	28.600	28.100	28.100	23.997	1,246,001
2022-12-12	28.600	28.650	28.300	28.350	24.211	1,109,058
2022-12-09	28.850	29.200	28.550	28.600	24.424	5,338,257
2022-12-08	27.750	28.350	27.750	28.300	24.168	1,081,520
2022-12-07	28.100	28.400	27.800	28.000	23.912	1,412,010
2022-12-06	28.500	28.650	28.100	28.150	24.040	1,724,010
2022-12-05	28.850	29.000	28.550	28.650	24.467	1,805,505
2022-12-02	28.650	28.950	28.650	28.750	24.552	1,932,160
2022-12-01	29.000	29.000	28.650	28.750	24.552	2,362,680
2022-11-30	28.900	28.900	28.600	28.600	24.424	1,512,682
2022-11-29	28.250	28.900	28.050	28.800	24.595	3,041,210
2022-11-28	27.800	28.300	27.700	28.150	24.040	953,616
2022-11-25	28.550	28.700	28.000	28.000	23.912	1,968,585
2022-11-24	28.700	28.800	28.400	28.400	24.253	2,013,598
2022-11-23	28.900	28.950	28.550	28.600	24.424	3,477,399
2022-11-22	28.350	28.950	27.850	28.750	24.552	7,005,164
2022-11-21	28.400	28.400	28.100	28.150	24.040	1,856,011
2022-11-18	28.350	28.350	28.000	28.000	23.912	1,855,249
2022-11-17	28.050	28.400	28.000	28.150	24.040	2,849,650
2022-11-16	28.000	28.100	27.700	27.700	23.656	1,262,812
2022-11-15	28.150	28.250	27.800	27.950	23.869	1,831,800
2022-11-14	27.900	28.150	27.650	28.150	24.040	2,634,512
2022-11-11	28.350	28.450	27.650	27.750	23.698	3,695,349
2022-11-10	27.600	28.600	27.500	27.800	23.741	4,472,488
2022-11-09	27.950	28.100	27.650	27.850	23.784	4,178,717
2022-11-08	27.450	27.800	27.400	27.600	23.570	4,995,343
2022-11-07	26.900	27.000	26.700	26.900	22.972	1,284,162
2022-11-04	26.600	26.750	26.500	26.700	22.802	1,027,026
2022-11-03	26.300	26.750	26.250	26.550	22.674	932,386
2022-11-02	26.400	26.800	26.400	26.750	22.844	1,113,942

← NewerPage 16 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.