Gemtek Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	30.850	31.150	30.600	30.950	24.930	5,866,548
2022-02-11	30.800	31.400	30.750	31.150	25.091	5,548,723
2022-02-10	32.450	32.450	30.900	31.150	25.091	22,567,452
2022-02-09	32.900	32.900	32.350	32.650	26.299	11,716,995
2022-02-08	32.600	33.200	32.350	32.600	26.259	27,894,188
2022-02-07	32.000	33.000	32.000	32.600	26.259	37,256,790
2022-01-26	30.250	31.300	30.250	31.000	24.970	15,496,072
2022-01-25	30.300	31.250	30.100	30.100	24.245	11,593,447
2022-01-24	30.300	30.450	29.300	30.450	24.527	4,199,541
2022-01-21	30.650	30.800	30.350	30.450	24.527	4,414,768
2022-01-20	30.700	31.000	30.350	30.800	24.809	6,302,162
2022-01-19	30.000	30.600	29.750	30.550	24.608	8,502,073
2022-01-18	30.250	30.600	29.900	29.950	24.124	10,923,607
2022-01-17	29.000	30.400	28.700	30.200	24.326	8,784,083
2022-01-14	29.400	29.450	28.650	28.800	23.198	3,350,779
2022-01-13	29.700	29.850	29.350	29.500	23.762	2,307,408
2022-01-12	30.000	30.050	29.250	29.400	23.681	4,940,614
2022-01-11	30.800	30.800	29.850	29.950	24.124	4,657,854
2022-01-10	30.550	30.950	30.100	30.750	24.769	3,053,476
2022-01-07	31.550	31.700	30.300	30.550	24.608	5,187,933
2022-01-06	31.200	31.400	30.600	31.400	25.292	5,345,435
2022-01-05	31.500	32.200	31.300	31.400	25.292	4,900,502
2022-01-04	32.200	32.200	31.550	31.650	25.494	6,869,475
2022-01-03	32.500	32.950	32.000	32.100	25.856	13,165,817
2021-12-30	32.400	32.750	32.200	32.300	26.017	22,543,415
2021-12-29	31.150	32.000	31.000	31.850	25.655	10,255,974
2021-12-28	32.200	32.800	31.100	31.200	25.131	37,459,629
2021-12-27	30.350	31.850	30.100	31.500	25.373	34,059,570
2021-12-24	30.000	30.150	29.700	29.900	24.084	3,136,634
2021-12-23	30.000	30.250	29.700	29.750	23.963	3,452,234
2021-12-22	29.950	29.950	29.550	29.650	23.883	2,931,477
2021-12-21	30.100	30.150	29.450	29.750	23.963	4,321,192
2021-12-20	30.200	30.600	30.000	30.100	24.245	9,628,615
2021-12-17	30.550	30.600	29.700	29.950	24.124	12,354,053
2021-12-16	30.300	30.750	29.850	30.600	24.648	25,487,973
2021-12-15	28.500	30.400	28.500	30.300	24.406	20,441,296
2021-12-14	28.600	29.250	28.350	28.500	22.956	4,149,669
2021-12-13	29.200	29.200	28.700	28.700	23.117	3,723,947
2021-12-10	29.050	29.950	28.900	29.200	23.520	19,513,753
2021-12-09	28.600	29.650	28.550	29.500	23.762	11,868,230
2021-12-08	28.900	28.950	28.400	28.500	22.956	3,658,609
2021-12-07	28.600	29.050	28.600	28.700	23.117	11,338,731
2021-12-06	27.800	28.300	27.600	28.200	22.715	2,899,027
2021-12-03	27.800	27.800	27.400	27.700	22.312	1,448,896
2021-12-02	27.500	27.600	27.150	27.250	21.950	2,523,607
2021-12-01	27.100	27.700	27.000	27.600	22.231	1,985,650
2021-11-30	27.400	27.650	27.250	27.250	21.950	2,174,900
2021-11-29	26.900	27.200	26.250	27.050	21.788	3,004,353
2021-11-26	27.800	27.800	27.100	27.100	21.829	2,879,849
2021-11-25	28.050	28.200	27.650	27.750	22.352	2,151,325
2021-11-24	27.800	27.850	27.500	27.850	22.433	1,845,908
2021-11-23	28.300	28.300	27.500	27.650	22.272	4,551,545
2021-11-22	28.100	28.850	28.000	28.250	22.755	4,192,664
2021-11-19	28.600	28.750	28.100	28.200	22.715	7,412,074
2021-11-18	29.800	29.800	28.850	28.850	23.238	11,125,667
2021-11-17	29.100	30.250	28.750	30.000	24.165	30,526,054
2021-11-16	28.100	29.600	28.050	29.000	23.359	18,643,599
2021-11-15	28.000	28.100	27.750	28.050	22.594	2,705,401
2021-11-12	28.300	28.550	28.000	28.050	22.594	4,021,875
2021-11-11	27.900	28.300	27.600	27.950	22.513	3,122,344

← NewerPage 20 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.