Gemtek Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	29.000	29.100	28.700	28.900	24.680	4,426,099
2022-08-05	29.250	29.750	29.050	29.150	24.894	4,105,029
2022-08-04	29.150	29.550	28.800	29.500	25.193	2,219,795
2022-08-03	29.150	29.700	29.000	29.300	25.022	2,796,935
2022-08-02	30.150	30.150	29.500	29.650	25.321	2,755,186
2022-08-01	30.350	30.450	30.150	30.250	25.833	1,585,043
2022-07-29	30.550	30.600	30.150	30.250	25.833	3,179,246
2022-07-28	30.900	30.900	30.200	30.350	25.919	3,483,897
2022-07-27	30.150	30.700	30.050	30.700	26.218	5,118,405
2022-07-26	30.350	30.500	30.000	30.100	25.705	3,163,754
2022-07-25	30.350	30.550	30.200	30.300	25.876	4,089,550
2022-07-22	30.350	30.500	30.000	30.000	25.620	2,222,153
2022-07-21	30.500	30.500	29.850	30.300	25.876	2,317,501
2022-07-20	30.750	30.800	30.200	30.300	25.876	3,572,325
2022-07-19	30.300	30.750	30.200	30.400	25.961	4,530,237
2022-07-18	30.600	30.700	29.850	30.050	25.663	4,545,116
2022-07-15	30.100	30.400	29.850	30.350	25.919	4,703,408
2022-07-14	29.250	30.150	29.100	30.150	25.748	6,252,257
2022-07-13	29.800	29.800	29.200	29.250	24.979	3,814,650
2022-07-12	29.200	29.550	28.850	29.000	24.766	3,705,156
2022-07-11	29.900	29.900	29.000	29.350	25.065	5,133,371
2022-07-08	28.650	29.800	28.600	29.300	25.022	12,707,626
2022-07-07	26.600	27.900	26.150	27.850	23.784	3,985,101
2022-07-06	26.850	26.900	26.300	26.300	22.460	4,008,870
2022-07-05	26.750	27.100	26.400	26.850	22.930	2,667,992
2022-07-04	26.000	26.400	25.650	26.100	22.289	3,284,060
2022-07-01	28.900	29.000	27.100	27.100	21.829	6,617,255
2022-06-30	30.150	30.150	28.950	29.000	23.359	4,149,530
2022-06-29	30.400	30.400	29.750	30.000	24.165	3,463,301
2022-06-28	31.200	31.200	30.500	30.550	24.608	2,670,000
2022-06-27	31.150	31.200	30.650	30.950	24.930	4,221,260
2022-06-24	30.650	31.100	30.450	30.600	24.648	2,830,562
2022-06-23	31.250	31.350	30.350	30.650	24.688	5,196,872
2022-06-22	31.000	31.350	30.450	30.800	24.809	7,541,931
2022-06-21	29.450	30.900	29.350	30.650	24.688	5,288,914
2022-06-20	30.250	30.250	29.150	29.250	23.561	5,634,961
2022-06-17	30.300	30.800	29.900	30.250	24.366	6,544,848
2022-06-16	31.450	31.800	30.550	30.550	24.608	10,290,258
2022-06-15	32.750	33.300	31.100	31.100	25.051	42,315,040
2022-06-14	30.800	31.650	30.200	31.500	25.373	9,567,402
2022-06-13	30.900	31.250	30.600	31.000	24.970	2,944,345
2022-06-10	31.050	31.550	30.850	31.350	25.252	3,977,467
2022-06-09	31.050	31.400	31.000	31.300	25.212	2,448,369
2022-06-08	31.350	31.400	31.000	31.100	25.051	4,234,727
2022-06-07	31.400	31.600	31.000	31.200	25.131	7,254,993
2022-06-06	30.400	31.450	30.250	31.050	25.010	9,818,600
2022-06-02	30.000	30.450	29.750	30.200	24.326	8,144,910
2022-06-01	29.100	29.950	29.100	29.850	24.044	3,772,101
2022-05-31	28.950	29.350	28.800	29.150	23.480	3,222,251
2022-05-30	28.350	28.950	28.350	28.900	23.279	1,514,580
2022-05-27	28.450	28.650	28.300	28.450	22.916	1,597,801
2022-05-26	28.850	28.850	28.200	28.300	22.795	2,738,040
2022-05-25	29.000	29.100	28.650	28.750	23.158	2,315,382
2022-05-24	29.250	29.500	28.900	28.950	23.319	3,584,708
2022-05-23	29.600	29.600	29.100	29.200	23.520	1,990,352
2022-05-20	29.300	29.800	29.300	29.450	23.722	4,953,410
2022-05-19	28.550	29.250	28.500	29.150	23.480	2,259,251
2022-05-18	29.450	29.550	28.900	29.000	23.359	3,563,172
2022-05-17	29.600	29.600	29.250	29.350	23.641	1,236,998
2022-05-16	29.550	29.750	29.100	29.300	23.601	2,026,566

← NewerPage 18 of 21 · 1,220 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.