Gemtek Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	27.200	28.700	27.050	28.550	28.267	6,773,303
2026-01-16	28.100	28.100	27.000	27.200	26.930	3,801,000
2026-01-15	28.200	28.250	27.550	27.900	27.623	3,336,510
2026-01-14	27.900	28.750	27.900	28.400	28.118	7,032,674
2026-01-13	27.300	28.350	27.100	27.550	27.276	5,043,847
2026-01-12	26.300	27.300	26.250	27.250	26.979	2,839,526
2026-01-09	26.350	26.750	26.100	26.300	26.039	1,854,499
2026-01-08	27.300	27.400	26.300	26.300	26.039	3,485,317
2026-01-07	27.300	27.550	26.900	27.250	26.979	3,313,298
2026-01-06	27.400	27.800	27.050	27.200	26.930	2,470,260
2026-01-05	27.100	27.650	26.800	26.950	26.682	2,462,578
2026-01-02	27.000	27.200	26.800	27.050	26.781	1,238,555
2025-12-31	27.350	27.450	26.750	26.850	26.583	2,871,706
2025-12-30	27.900	27.900	27.000	27.250	26.979	2,749,298
2025-12-29	28.050	28.250	27.800	27.900	27.623	1,913,301
2025-12-26	28.350	28.350	27.700	28.050	27.772	1,959,420
2025-12-24	28.350	28.500	27.950	28.000	27.722	2,275,166
2025-12-23	28.700	28.700	27.800	28.200	27.920	2,844,690
2025-12-22	27.800	28.550	27.800	28.500	28.217	2,753,652
2025-12-19	27.850	28.100	27.650	27.750	27.474	2,346,375
2025-12-18	28.200	28.300	27.700	27.700	27.425	4,590,683
2025-12-17	29.200	29.550	28.200	28.450	28.168	6,500,558
2025-12-16	29.400	30.000	28.500	29.200	28.910	12,401,549
2025-12-15	27.200	30.450	27.200	29.400	29.108	18,590,891
2025-12-12	28.000	29.750	27.900	27.900	27.623	21,799,079
2025-12-11	26.800	27.300	26.800	27.100	26.831	2,855,888
2025-12-10	27.000	27.350	26.500	26.650	26.385	2,698,272
2025-12-09	27.150	27.450	26.700	27.200	26.930	2,138,269
2025-12-08	26.700	27.350	26.550	27.150	26.880	3,006,552
2025-12-05	26.600	26.650	26.250	26.500	26.237	1,045,300
2025-12-04	26.900	26.950	26.300	26.450	26.187	1,231,422
2025-12-03	26.650	27.000	26.500	26.700	26.435	1,387,514
2025-12-02	26.100	26.700	25.800	26.500	26.237	1,364,230
2025-12-01	26.250	26.450	25.950	25.950	25.692	939,049
2025-11-28	26.800	26.800	26.200	26.200	25.940	1,137,550
2025-11-27	26.600	26.950	26.350	26.650	26.385	1,647,555
2025-11-26	25.800	26.400	25.800	26.300	26.039	1,748,608
2025-11-25	25.850	26.250	25.600	25.600	25.346	1,197,025
2025-11-24	25.700	26.100	25.350	25.550	25.296	1,292,023
2025-11-21	25.400	25.950	25.200	25.400	25.148	1,897,000
2025-11-20	25.700	26.250	25.700	26.050	25.791	1,595,134
2025-11-19	25.850	26.100	25.250	25.350	25.098	2,750,344
2025-11-18	26.450	26.450	25.850	25.900	25.643	2,263,002
2025-11-17	27.600	27.650	26.600	26.700	26.435	3,406,186
2025-11-14	26.800	27.800	26.550	27.450	27.177	6,253,218
2025-11-13	27.000	27.500	26.800	26.950	26.682	7,084,681
2025-11-12	25.400	27.200	25.400	26.800	26.534	8,900,912
2025-11-11	25.450	25.500	25.050	25.150	24.900	4,594,534
2025-11-10	26.600	26.600	25.550	25.700	25.445	3,541,737
2025-11-07	26.500	26.800	26.100	26.500	26.237	3,776,729
2025-11-06	26.750	27.050	25.950	26.550	26.286	5,978,318
2025-11-05	25.100	26.300	24.900	26.000	25.742	3,505,553
2025-11-04	26.400	26.400	25.350	25.400	25.148	3,416,589
2025-11-03	26.400	26.600	26.050	26.300	26.039	2,647,922
2025-10-31	27.000	27.050	26.100	26.150	25.890	5,563,018
2025-10-30	26.800	28.050	26.500	27.400	27.128	16,346,943
2025-10-29	26.600	27.250	26.500	26.800	26.534	8,732,588
2025-10-28	26.450	26.450	26.050	26.450	26.187	1,324,640
2025-10-27	26.350	26.450	26.050	26.350	26.088	1,573,873
2025-10-23	26.450	26.650	26.000	26.100	25.841	2,125,118

← NewerPage 4 of 21 · 1,219 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.