Gemtek Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	34.350	34.800	34.150	34.650	34.650	2,508,180
2026-07-20	35.650	35.750	32.600	33.750	33.750	7,158,580
2026-07-17	37.100	37.550	35.350	35.650	35.650	7,445,969
2026-07-16	38.300	38.750	37.650	37.750	37.750	3,192,622
2026-07-15	37.950	38.950	37.800	38.800	38.800	4,009,208
2026-07-14	38.800	39.200	36.150	37.600	37.600	8,424,497
2026-07-13	40.200	40.750	38.200	38.750	38.750	6,434,365
2026-07-10	39.900	39.900	39.900	39.900	39.900	0
2026-07-09	40.700	41.650	39.800	39.900	39.900	4,310,021
2026-07-08	40.600	40.800	38.900	40.050	40.050	5,915,130
2026-07-07	42.900	43.350	39.650	40.100	40.100	10,086,020
2026-07-06	44.500	44.500	42.550	42.950	42.950	7,974,196
2026-07-03	41.600	44.300	41.600	43.700	43.700	9,190,002
2026-07-02	40.500	42.400	40.250	42.300	42.300	5,664,262
2026-07-01	43.500	43.700	40.850	40.900	40.900	7,988,977
2026-06-30	42.350	43.500	41.700	42.700	42.700	6,461,540
2026-06-29	41.700	42.500	40.200	41.300	41.300	9,630,629
2026-06-26	43.000	43.700	41.500	41.500	41.500	10,432,732
2026-06-25	45.850	45.850	43.000	43.250	43.250	12,935,139
2026-06-24	44.000	46.300	43.900	44.850	44.850	12,725,024
2026-06-23	48.400	48.750	44.450	44.500	44.500	21,595,468
2026-06-22	44.500	47.650	43.900	47.650	47.650	22,989,967
2026-06-18	44.250	44.450	43.200	43.800	43.365	7,305,441
2026-06-17	42.200	44.450	42.200	43.650	43.217	6,061,905
2026-06-16	44.650	45.250	42.700	42.900	42.474	9,476,432
2026-06-15	45.800	46.050	44.400	44.450	44.009	9,345,278
2026-06-12	43.800	45.150	43.500	44.200	43.761	13,014,362
2026-06-11	41.300	43.000	40.600	42.000	41.583	14,104,215
2026-06-10	44.100	45.400	41.150	41.550	41.137	17,483,421
2026-06-09	44.100	45.650	42.450	45.050	44.603	19,122,543
2026-06-08	43.200	44.100	43.200	43.700	43.266	16,766,013
2026-06-05	48.000	48.800	45.850	47.950	47.474	18,555,198
2026-06-04	51.100	51.200	48.750	48.900	48.414	25,208,556
2026-06-03	53.400	55.800	51.700	51.800	51.286	33,129,195
2026-06-02	53.500	54.900	51.100	52.900	52.375	37,917,095
2026-06-01	50.400	54.600	49.350	53.400	52.870	57,154,772
2026-05-29	49.900	51.500	47.450	49.700	49.207	64,534,197
2026-05-28	46.500	49.200	46.200	47.300	46.830	53,281,578
2026-05-27	43.150	45.350	42.250	44.750	44.306	36,899,328
2026-05-26	44.450	44.450	42.000	42.850	42.425	43,493,428
2026-05-25	41.900	44.300	41.800	44.300	43.860	47,111,465
2026-05-22	39.500	40.700	39.050	40.300	39.900	20,531,185
2026-05-21	38.100	39.650	38.000	38.900	38.514	12,510,909
2026-05-20	37.900	38.300	37.100	37.600	37.227	9,671,911
2026-05-19	39.100	39.900	37.800	38.000	37.623	14,293,023
2026-05-18	38.450	40.350	38.200	38.900	38.514	15,580,096
2026-05-15	40.300	41.500	39.000	39.150	38.761	36,507,080
2026-05-14	39.000	41.200	38.350	39.150	38.761	31,207,414
2026-05-13	39.000	39.200	38.000	38.000	37.623	12,702,026
2026-05-12	40.300	40.650	37.900	39.500	39.108	31,217,436
2026-05-11	40.800	41.600	38.850	40.300	39.900	44,798,902
2026-05-08	41.500	42.550	39.800	40.000	39.603	123,584,755
2026-05-07	37.950	38.700	37.900	38.700	38.316	19,981,808
2026-05-06	36.250	36.250	34.250	35.200	34.851	11,178,034
2026-05-05	34.500	35.500	33.950	35.400	35.049	9,792,477
2026-05-04	34.300	35.250	34.150	34.250	33.910	7,893,088
2026-04-30	34.800	35.450	34.200	34.300	33.959	8,761,623
2026-04-29	35.000	35.100	34.150	34.300	33.959	8,629,519
2026-04-28	35.700	36.150	35.050	35.350	34.999	9,044,545
2026-04-27	34.550	36.800	33.300	36.250	35.890	23,861,769

← NewerPage 2 of 5 · 242 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.