Gemtek Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	26.400	26.800	26.400	26.750	22.844	1,113,942
2022-11-01	26.250	26.450	26.100	26.400	22.545	990,172
2022-10-31	26.100	26.350	25.950	26.150	22.332	834,046
2022-10-28	26.300	26.350	25.700	25.700	21.948	1,214,004
2022-10-27	25.800	26.400	25.750	26.300	22.460	1,081,010
2022-10-26	26.150	26.150	25.550	25.650	21.905	2,122,123
2022-10-25	26.850	26.850	26.050	26.050	22.247	1,770,160
2022-10-24	26.950	27.200	26.650	26.700	22.802	1,152,003
2022-10-21	27.300	27.300	26.550	26.600	22.716	3,081,153
2022-10-20	27.200	27.650	26.650	27.650	23.613	2,508,500
2022-10-19	27.600	27.800	27.150	27.200	23.229	1,331,050
2022-10-18	27.550	27.850	27.300	27.450	23.442	1,847,033
2022-10-17	27.050	27.200	26.500	27.150	23.186	2,591,148
2022-10-14	27.150	27.700	27.150	27.650	23.613	2,440,114
2022-10-13	28.050	28.050	26.350	26.500	22.631	3,780,635
2022-10-12	27.850	28.050	27.350	27.850	23.784	3,137,069
2022-10-11	28.100	28.300	27.600	27.850	23.784	3,859,500
2022-10-07	28.150	28.600	28.100	28.500	24.339	2,069,313
2022-10-06	28.100	28.250	27.900	28.250	24.125	1,795,015
2022-10-05	28.350	28.600	27.900	28.100	23.997	6,529,554
2022-10-04	27.500	27.950	27.200	27.950	23.869	3,689,548
2022-10-03	26.700	27.150	26.500	27.100	23.143	2,378,001
2022-09-30	26.050	26.850	25.900	26.700	22.802	3,368,732
2022-09-29	26.500	26.900	26.450	26.750	22.844	3,589,197
2022-09-28	27.600	27.650	26.000	26.050	22.247	7,295,231
2022-09-27	27.500	27.650	26.600	27.600	23.570	6,311,886
2022-09-26	28.800	28.800	27.200	27.500	23.485	9,440,786
2022-09-23	30.600	30.800	29.100	29.300	25.022	16,129,809
2022-09-22	33.000	33.400	30.250	30.400	25.961	53,200,740
2022-09-21	30.100	31.350	30.050	31.050	26.517	9,818,968
2022-09-20	30.300	30.350	29.900	30.000	25.620	1,491,100
2022-09-19	30.700	30.850	30.050	30.100	25.705	2,078,200
2022-09-16	30.850	30.950	30.700	30.700	26.218	1,602,589
2022-09-15	30.700	31.250	30.700	30.850	26.346	2,524,190
2022-09-14	30.600	30.950	30.200	30.950	26.431	2,388,259
2022-09-13	32.050	32.050	31.100	31.100	26.559	5,428,448
2022-09-12	32.000	32.400	31.750	31.950	27.285	5,096,185
2022-09-08	31.700	31.950	31.550	31.900	27.242	2,573,192
2022-09-07	31.150	31.650	31.000	31.650	27.029	3,727,847
2022-09-06	31.900	32.000	31.300	31.550	26.944	8,771,677
2022-09-05	32.350	33.300	31.300	32.250	27.541	22,225,610
2022-09-02	32.100	32.300	31.850	31.950	27.285	6,447,963
2022-09-01	31.750	32.000	31.400	31.850	27.200	4,229,506
2022-08-31	31.850	32.050	31.550	31.700	27.072	4,057,049
2022-08-30	31.500	31.750	31.350	31.450	26.858	2,435,283
2022-08-29	31.150	31.450	30.900	31.300	26.730	3,470,768
2022-08-26	31.950	32.200	31.550	31.700	27.072	8,327,183
2022-08-25	31.350	31.650	31.150	31.550	26.944	5,392,983
2022-08-24	31.750	31.800	31.050	31.100	26.559	4,147,560
2022-08-23	31.050	31.750	30.750	31.500	26.901	7,572,424
2022-08-22	31.200	31.450	30.800	31.050	26.517	4,620,000
2022-08-19	30.250	31.400	30.100	31.100	26.559	12,134,065
2022-08-18	29.900	30.600	29.800	30.250	25.833	10,641,455
2022-08-17	29.400	29.800	29.300	29.600	25.278	3,470,318
2022-08-16	29.250	29.500	29.250	29.350	25.065	1,851,902
2022-08-15	29.150	29.300	28.900	29.200	24.937	1,781,191
2022-08-12	29.200	29.250	28.950	29.150	24.894	1,827,650
2022-08-11	29.750	29.800	29.050	29.100	24.851	2,860,314
2022-08-10	29.050	29.650	29.000	29.500	25.193	2,190,192
2022-08-09	28.600	29.350	28.600	29.350	25.065	2,707,107

← NewerPage 17 of 21 · 1,217 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.