Gemtek Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	24.000	24.400	24.000	24.200	23.960	1,496,917
2025-07-24	24.000	24.100	23.800	24.000	23.762	742,077
2025-07-23	23.750	24.050	23.750	23.950	23.712	758,124
2025-07-22	24.050	24.100	23.400	23.500	23.267	1,146,886
2025-07-21	24.050	24.300	24.000	24.050	23.811	576,495
2025-07-18	24.200	24.450	24.050	24.050	23.811	608,151
2025-07-17	23.550	24.250	23.550	24.200	23.960	912,533
2025-07-16	23.500	23.900	23.500	23.700	23.465	821,137
2025-07-15	23.350	23.600	23.350	23.500	23.267	525,452
2025-07-14	23.950	23.950	23.400	23.400	23.168	628,138
2025-07-11	23.450	23.850	23.300	23.750	23.514	726,632
2025-07-10	24.100	24.200	23.450	23.550	23.316	2,728,445
2025-07-09	24.250	24.700	24.250	24.550	24.306	827,416
2025-07-08	24.500	24.500	24.200	24.400	24.158	829,000
2025-07-07	24.650	24.700	24.100	24.550	24.306	1,059,362
2025-07-04	25.150	25.200	24.500	24.650	24.405	2,440,346
2025-07-03	24.650	25.100	24.650	24.950	24.702	3,986,600
2025-07-02	26.350	26.350	25.900	26.100	24.355	3,495,087
2025-07-01	26.300	26.450	26.150	26.350	24.589	1,972,641
2025-06-30	26.600	26.600	26.050	26.200	24.449	1,893,842
2025-06-27	26.350	26.750	26.150	26.550	24.775	1,781,175
2025-06-26	25.800	26.400	25.800	26.250	24.495	1,543,529
2025-06-25	25.850	25.900	25.500	25.700	23.982	465,049
2025-06-24	25.400	25.850	25.400	25.650	23.935	650,800
2025-06-23	25.100	25.100	24.650	24.900	23.235	893,241
2025-06-20	25.650	25.650	25.050	25.150	23.469	1,154,210
2025-06-19	25.900	26.000	25.400	25.450	23.749	1,041,004
2025-06-18	26.000	26.100	25.800	25.900	24.169	529,407
2025-06-17	25.900	26.100	25.650	25.850	24.122	489,365
2025-06-16	25.800	25.950	25.600	25.900	24.169	530,507
2025-06-13	26.400	26.400	25.700	25.750	24.029	1,696,129
2025-06-12	26.650	26.750	26.400	26.650	24.868	786,001
2025-06-11	26.350	26.750	26.350	26.500	24.729	1,003,500
2025-06-10	26.400	26.700	26.100	26.300	24.542	1,146,001
2025-06-09	26.850	26.900	26.300	26.600	24.822	716,050
2025-06-06	26.350	26.750	26.350	26.650	24.868	676,292
2025-06-05	26.200	26.600	26.100	26.300	24.542	545,005
2025-06-04	25.650	26.300	25.650	26.150	24.402	821,309
2025-06-03	25.550	25.750	25.400	25.450	23.749	988,109
2025-06-02	26.350	26.450	25.400	25.500	23.795	1,356,006
2025-05-29	26.800	27.150	26.450	26.600	24.822	1,216,058
2025-05-28	26.850	27.650	26.600	26.650	24.868	1,464,436
2025-05-27	27.050	27.150	26.500	26.500	24.729	792,445
2025-05-26	27.050	27.200	26.800	27.050	25.242	657,013
2025-05-23	27.050	27.200	27.000	27.000	25.195	517,020
2025-05-22	27.200	27.300	27.000	27.050	25.242	497,530
2025-05-21	27.000	27.400	27.000	27.350	25.522	468,118
2025-05-20	27.100	27.350	26.900	27.000	25.195	586,413
2025-05-19	27.500	27.500	27.000	27.000	25.195	1,148,050
2025-05-16	27.300	27.600	27.250	27.450	25.615	645,201
2025-05-15	27.550	27.700	27.200	27.250	25.428	1,003,102
2025-05-14	27.200	27.500	27.150	27.450	25.615	1,030,428
2025-05-13	27.600	27.750	27.050	27.050	25.242	1,445,320
2025-05-12	26.850	27.250	26.850	27.250	25.428	1,095,175
2025-05-09	26.650	26.800	26.550	26.700	24.915	901,001
2025-05-08	26.350	26.850	26.350	26.750	24.962	1,061,087
2025-05-07	26.500	26.750	26.450	26.700	24.915	664,200
2025-05-06	26.350	26.800	26.350	26.550	24.775	1,113,473
2025-05-05	28.100	28.100	26.250	26.400	24.635	3,419,050
2025-05-02	28.300	28.600	28.150	28.200	26.315	1,635,351

← NewerPage 6 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.