Gemtek Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	26.450	26.550	26.000	26.100	25.841	2,091,410
2025-10-20	26.750	26.750	26.150	26.250	25.989	3,391,887
2025-10-17	26.750	27.050	26.150	26.750	26.484	12,738,200
2025-10-16	25.800	27.600	25.800	27.300	27.029	8,391,168
2025-10-15	25.050	25.600	25.000	25.500	25.247	4,902,500
2025-10-14	25.750	26.150	24.850	24.850	24.603	3,649,560
2025-10-13	24.950	25.900	24.300	25.750	25.494	4,392,850
2025-10-09	24.400	25.600	24.400	25.400	25.148	4,982,303
2025-10-08	24.650	24.650	24.150	24.400	24.158	2,053,061
2025-10-07	24.800	25.100	24.550	24.800	24.554	2,287,604
2025-10-03	25.300	25.400	24.700	24.700	24.455	1,828,115
2025-10-02	25.200	25.750	25.050	25.050	24.801	2,635,241
2025-10-01	25.400	25.750	25.100	25.100	24.851	2,488,395
2025-09-30	24.900	25.200	24.550	25.100	24.851	1,775,619
2025-09-29	24.350	24.350	24.350	24.350	24.108	0
2025-09-26	24.900	24.900	24.250	24.350	24.108	1,609,422
2025-09-25	25.100	25.550	24.900	24.900	24.653	1,780,640
2025-09-24	25.350	25.600	24.900	25.100	24.851	1,157,343
2025-09-23	25.600	25.900	25.250	25.350	25.098	2,359,105
2025-09-22	25.600	25.700	25.300	25.400	25.148	1,442,087
2025-09-19	25.900	25.900	25.200	25.500	25.247	1,965,114
2025-09-18	25.350	25.800	25.300	25.600	25.346	2,691,350
2025-09-17	24.850	25.350	24.850	25.050	24.801	1,336,659
2025-09-16	24.350	25.100	24.350	24.850	24.603	1,718,766
2025-09-15	24.600	24.650	24.250	24.500	24.257	855,868
2025-09-12	24.250	24.700	24.250	24.550	24.306	932,941
2025-09-11	24.800	24.800	24.150	24.150	23.910	2,129,073
2025-09-10	25.200	25.200	24.450	24.950	24.702	2,702,587
2025-09-09	25.600	25.650	25.350	25.450	25.197	1,418,739
2025-09-08	25.450	25.700	25.350	25.600	25.346	1,865,900
2025-09-05	25.450	25.550	25.250	25.400	25.148	1,268,292
2025-09-04	25.200	25.700	25.150	25.300	25.049	2,369,895
2025-09-03	24.950	25.350	24.650	25.100	24.851	2,314,560
2025-09-02	24.700	25.050	24.150	24.800	24.554	2,653,874
2025-09-01	25.150	25.500	24.500	24.550	24.306	3,071,252
2025-08-29	25.800	26.150	25.100	25.150	24.900	5,675,458
2025-08-28	26.600	26.600	25.850	26.000	25.742	6,536,691
2025-08-27	28.350	28.350	26.750	27.000	26.732	21,397,907
2025-08-26	24.550	26.400	24.550	26.400	26.138	9,001,400
2025-08-25	23.900	24.350	23.900	24.000	23.762	943,702
2025-08-22	23.700	23.900	23.700	23.700	23.465	702,881
2025-08-21	23.450	23.900	23.450	23.700	23.465	1,574,666
2025-08-20	23.900	23.950	23.200	23.400	23.168	1,297,537
2025-08-19	24.100	24.200	23.800	23.950	23.712	1,484,888
2025-08-18	23.500	24.200	23.400	24.050	23.811	1,647,461
2025-08-15	23.250	23.750	23.100	23.600	23.366	1,401,220
2025-08-14	23.050	23.450	23.000	23.200	22.970	1,412,657
2025-08-13	23.050	23.450	22.800	23.000	22.772	2,090,854
2025-08-12	23.100	23.450	22.900	23.000	22.772	1,795,491
2025-08-11	23.700	23.700	22.900	23.100	22.871	4,222,887
2025-08-08	24.550	24.800	24.250	24.250	24.009	1,293,030
2025-08-07	25.000	25.100	24.450	24.700	24.455	999,916
2025-08-06	24.700	25.100	24.600	24.950	24.702	899,015
2025-08-05	24.550	24.800	24.500	24.700	24.455	865,529
2025-08-04	24.600	24.700	23.700	24.500	24.257	1,431,411
2025-08-01	24.050	24.050	24.050	24.050	23.811	0
2025-07-31	24.250	24.600	23.850	24.050	23.811	1,280,984
2025-07-30	24.050	24.300	23.800	24.250	24.009	594,417
2025-07-29	24.350	24.550	23.900	23.950	23.712	1,074,680
2025-07-28	24.250	24.550	24.100	24.350	24.108	1,178,033

← NewerPage 5 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.