Gemtek Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	35.550	35.900	33.600	34.250	33.910	17,238,584
2026-04-23	39.000	39.400	34.800	35.450	35.098	36,571,264
2026-04-22	39.550	39.950	38.500	38.600	38.217	25,560,137
2026-04-21	39.500	41.500	39.500	40.350	39.949	61,864,631
2026-04-20	37.750	39.050	37.100	38.500	38.118	34,727,689
2026-04-17	39.150	39.650	37.650	37.750	37.375	26,933,403
2026-04-16	39.850	40.150	38.900	39.050	38.662	24,829,712
2026-04-15	39.300	39.750	37.800	39.550	39.157	42,283,470
2026-04-14	40.850	41.300	38.650	39.300	38.910	45,958,145
2026-04-13	39.650	43.200	39.350	40.600	40.197	82,097,799
2026-04-10	40.550	42.700	39.200	40.200	39.801	75,738,712
2026-04-09	39.400	40.750	37.300	40.200	39.801	59,963,696
2026-04-08	37.400	40.000	37.350	39.250	38.860	54,245,412
2026-04-07	40.300	40.300	35.850	36.450	36.088	75,998,779
2026-04-02	41.550	42.000	39.000	39.300	38.910	188,027,797
2026-04-01	37.600	39.650	36.300	39.650	39.256	113,920,942
2026-03-31	34.300	38.000	34.250	36.050	35.692	85,215,948
2026-03-30	36.300	37.250	34.550	35.000	34.653	36,007,689
2026-03-27	37.000	38.450	34.300	37.100	36.732	115,850,559
2026-03-26	36.600	36.600	36.600	36.600	36.237	16,016,162
2026-03-25	31.150	33.300	30.800	33.300	32.969	25,043,541
2026-03-24	32.400	32.450	30.000	30.300	29.999	14,459,166
2026-03-23	33.500	33.950	31.300	31.300	30.989	19,333,459
2026-03-20	33.450	36.250	32.800	34.750	34.405	37,716,462
2026-03-19	32.500	34.900	32.500	33.650	33.316	26,317,565
2026-03-18	33.200	34.250	30.500	33.450	33.118	52,311,354
2026-03-17	31.550	31.600	30.700	31.600	31.286	19,891,842
2026-03-16	26.300	28.750	26.200	28.750	28.465	10,722,042
2026-03-13	26.500	26.500	25.800	26.150	25.890	3,108,573
2026-03-12	26.650	27.500	26.300	26.750	26.484	2,125,171
2026-03-11	25.750	27.000	25.550	27.000	26.732	4,160,018
2026-03-10	26.050	26.500	25.050	25.400	25.148	4,151,116
2026-03-09	26.150	26.150	25.250	25.700	25.445	3,217,430
2026-03-06	26.600	27.100	26.200	26.900	26.633	1,610,279
2026-03-05	26.350	26.900	26.150	26.600	26.336	2,530,672
2026-03-04	27.050	27.050	25.800	25.800	25.544	4,088,643
2026-03-03	27.400	28.100	27.050	27.200	26.930	4,421,842
2026-03-02	26.450	27.600	26.450	27.250	26.979	2,217,252
2026-02-26	27.000	27.350	26.650	27.150	26.880	2,581,545
2026-02-25	27.350	27.450	26.800	26.950	26.682	2,069,544
2026-02-24	27.100	28.000	26.850	27.150	26.880	3,873,164
2026-02-23	26.100	27.200	26.100	27.100	26.831	4,630,494
2026-02-11	25.850	26.000	25.550	25.700	25.445	2,572,969
2026-02-10	26.850	26.900	25.550	25.850	25.593	6,596,236
2026-02-09	27.350	27.900	26.900	26.900	26.633	1,809,731
2026-02-06	27.350	27.350	26.150	27.050	26.781	4,003,580
2026-02-05	28.550	28.550	27.350	27.350	27.078	5,184,241
2026-02-04	28.800	28.900	28.350	28.550	28.267	4,282,090
2026-02-03	28.450	29.450	28.200	28.700	28.415	6,891,119
2026-02-02	28.500	29.150	27.900	28.350	28.069	5,221,868
2026-01-30	28.200	28.700	27.700	28.500	28.217	4,092,618
2026-01-29	28.100	28.700	27.950	28.300	28.019	5,473,936
2026-01-28	28.200	28.650	27.800	27.850	27.574	2,962,901
2026-01-27	28.350	28.550	27.800	28.000	27.722	2,778,226
2026-01-26	28.400	29.250	28.200	28.300	28.019	5,452,561
2026-01-23	28.000	28.500	27.700	28.200	27.920	3,522,394
2026-01-22	28.300	28.650	27.650	27.850	27.574	3,155,782
2026-01-21	27.800	28.300	27.700	28.050	27.772	3,613,292
2026-01-20	28.700	28.700	28.000	28.000	27.722	3,831,198
2026-01-19	27.200	28.700	27.050	28.550	28.267	6,773,303

← NewerPage 3 of 21 · 1,218 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.