Gemtek Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	28.550	29.400	28.550	29.350	23.641	2,692,534
2022-05-12	28.600	29.150	28.150	28.150	22.674	2,294,686
2022-05-11	28.400	29.200	28.400	28.900	23.279	2,131,039
2022-05-10	27.600	28.850	27.500	28.850	23.238	2,923,801
2022-05-09	29.200	29.350	28.200	28.200	22.715	5,828,260
2022-05-06	29.500	29.750	29.200	29.450	23.722	3,379,552
2022-05-05	30.050	30.350	29.750	29.800	24.004	2,916,111
2022-05-04	30.000	30.100	29.600	29.750	23.963	4,265,168
2022-05-03	30.100	30.200	29.700	29.800	24.004	4,897,003
2022-04-29	31.100	31.300	30.550	30.550	24.608	6,971,579
2022-04-28	30.200	30.900	30.150	30.650	24.688	3,832,602
2022-04-27	29.500	30.350	29.300	30.200	24.326	4,688,559
2022-04-26	30.450	30.450	29.800	30.100	24.245	3,852,092
2022-04-25	31.000	31.000	30.050	30.050	24.205	6,977,067
2022-04-22	31.500	31.700	31.250	31.550	25.413	6,519,480
2022-04-21	31.800	32.800	31.350	31.850	25.655	23,021,660
2022-04-20	30.650	31.000	30.300	30.800	24.809	4,037,010
2022-04-19	30.300	30.550	30.250	30.300	24.406	2,691,921
2022-04-18	30.000	30.350	29.700	30.000	24.165	4,549,655
2022-04-15	30.250	30.350	30.000	30.000	24.165	4,675,295
2022-04-14	30.900	30.950	30.350	30.350	24.447	5,024,002
2022-04-13	31.200	31.200	30.700	30.850	24.849	3,624,130
2022-04-12	31.400	31.700	30.750	30.950	24.930	5,232,680
2022-04-11	32.500	32.500	31.400	31.600	25.453	8,442,421
2022-04-08	32.700	33.200	32.600	32.700	26.339	7,038,630
2022-04-07	33.700	33.850	32.400	32.400	26.098	12,202,310
2022-04-06	33.450	33.800	33.100	33.750	27.185	11,482,221
2022-04-01	32.850	33.500	32.500	33.300	26.823	9,852,244
2022-03-31	32.850	33.200	32.650	33.000	26.581	11,659,954
2022-03-30	32.850	32.950	32.400	32.600	26.259	7,030,730
2022-03-29	32.650	33.100	32.250	32.600	26.259	8,317,903
2022-03-28	32.450	32.500	31.850	32.450	26.138	7,613,908
2022-03-25	32.050	32.850	32.050	32.200	25.937	18,064,219
2022-03-24	31.900	32.200	31.750	31.850	25.655	5,831,941
2022-03-23	32.100	32.200	31.600	31.900	25.695	7,623,204
2022-03-22	31.100	32.000	30.950	32.000	25.776	10,830,816
2022-03-21	30.950	31.400	30.500	31.200	25.131	7,026,287
2022-03-18	30.400	31.250	30.350	30.850	24.849	17,018,213
2022-03-17	29.350	29.900	29.250	29.800	24.004	4,402,826
2022-03-16	29.250	29.300	28.650	28.950	23.319	2,756,879
2022-03-15	29.400	29.400	28.850	29.050	23.399	3,124,289
2022-03-14	29.600	29.750	29.300	29.550	23.802	2,009,374
2022-03-11	29.750	29.750	29.350	29.450	23.722	2,141,838
2022-03-10	29.850	30.000	29.650	29.900	24.084	3,989,650
2022-03-09	29.500	29.500	29.000	29.500	23.762	3,214,746
2022-03-08	29.150	30.200	28.700	29.050	23.399	8,037,508
2022-03-07	31.150	31.150	29.650	30.000	24.165	8,489,280
2022-03-04	32.100	32.500	31.400	31.500	25.373	8,835,376
2022-03-03	31.900	32.300	31.850	32.050	25.816	5,126,817
2022-03-02	32.000	32.050	31.300	31.800	25.614	6,052,153
2022-03-01	32.000	32.350	31.850	32.250	25.977	6,107,532
2022-02-25	31.800	32.250	31.600	31.950	25.735	7,426,562
2022-02-24	31.900	32.400	31.200	31.550	25.413	10,243,938
2022-02-23	32.050	32.600	31.800	32.200	25.937	9,021,212
2022-02-22	32.800	32.800	31.500	31.850	25.655	15,117,005
2022-02-21	32.900	33.100	32.200	33.000	26.581	14,627,923
2022-02-18	31.800	33.100	31.700	33.100	26.662	29,129,663
2022-02-17	31.600	32.600	31.600	31.950	25.735	19,808,366
2022-02-16	31.200	31.650	31.100	31.300	25.212	5,872,251
2022-02-15	31.000	31.200	30.750	30.950	24.930	4,051,949

← NewerPage 19 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.