Gemtek Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-30	29.100	29.250	28.200	28.300	26.408	4,311,500
2025-04-29	27.800	28.600	27.800	28.550	26.641	2,193,161
2025-04-28	27.450	28.000	27.450	27.800	25.942	1,734,200
2025-04-25	27.300	27.700	27.000	27.450	25.615	1,574,003
2025-04-24	27.000	27.400	26.800	26.850	25.055	1,242,500
2025-04-23	26.600	27.200	26.600	26.900	25.102	1,272,005
2025-04-22	25.800	26.500	25.800	26.100	24.355	1,138,014
2025-04-21	26.500	26.650	26.050	26.150	24.402	1,135,508
2025-04-18	26.850	27.100	26.450	26.500	24.729	1,281,250
2025-04-17	26.300	27.200	26.100	26.800	25.008	1,494,101
2025-04-16	26.850	26.950	26.450	26.500	24.729	2,055,003
2025-04-15	25.700	27.000	25.550	26.850	25.055	3,046,753
2025-04-14	25.600	26.600	25.400	25.700	23.982	2,642,600
2025-04-11	23.600	25.200	22.800	25.100	23.422	3,126,207
2025-04-10	24.750	24.750	24.600	24.750	23.096	3,342,000
2025-04-09	23.900	24.050	22.100	22.500	20.996	8,279,226
2025-04-08	24.450	25.300	24.450	24.500	22.862	8,321,972
2025-04-07	27.150	27.150	27.150	27.150	25.335	892,341
2025-04-02	30.050	30.200	29.650	30.150	28.135	1,086,261
2025-04-01	29.200	30.350	29.150	30.050	28.041	2,085,223
2025-03-31	29.800	29.800	29.000	29.050	27.108	4,187,298
2025-03-28	31.300	31.300	30.350	30.500	28.461	2,760,459
2025-03-27	31.600	31.650	31.300	31.450	29.348	1,172,648
2025-03-26	32.000	32.300	31.650	31.800	29.674	1,377,078
2025-03-25	32.400	32.550	31.800	31.900	29.768	1,164,121
2025-03-24	32.500	32.800	32.300	32.350	30.187	988,668
2025-03-21	32.450	32.850	32.350	32.400	30.234	1,163,010
2025-03-20	32.300	32.700	32.250	32.600	30.421	1,200,183
2025-03-19	32.350	32.500	32.000	32.150	30.001	1,078,001
2025-03-18	32.450	32.700	32.300	32.350	30.187	1,139,446
2025-03-17	32.450	32.450	32.150	32.250	30.094	940,020
2025-03-14	31.950	32.250	31.850	32.050	29.908	1,092,261
2025-03-13	32.400	32.650	31.850	31.850	29.721	1,463,262
2025-03-12	32.300	32.450	32.000	32.300	30.141	1,194,501
2025-03-11	31.500	32.200	31.000	32.100	29.954	1,936,152
2025-03-10	32.200	32.450	31.950	32.100	29.954	1,338,530
2025-03-07	33.400	33.700	32.100	32.100	29.954	4,386,030
2025-03-06	33.200	33.600	32.750	33.100	30.887	1,467,070
2025-03-05	33.000	33.350	32.800	33.200	30.981	1,510,930
2025-03-04	32.000	33.200	31.700	33.100	30.887	1,660,326
2025-03-03	32.300	32.700	32.050	32.250	30.094	1,340,218
2025-02-27	32.950	33.500	32.700	32.700	30.514	1,502,282
2025-02-26	32.700	33.050	32.650	32.950	30.747	1,184,511
2025-02-25	33.000	33.100	32.750	32.850	30.654	1,700,555
2025-02-24	33.250	33.350	33.100	33.150	30.934	1,299,780
2025-02-21	33.200	33.350	32.900	33.200	30.981	1,726,479
2025-02-20	33.750	33.850	33.150	33.200	30.981	2,704,020
2025-02-19	34.100	34.100	33.700	33.850	31.587	1,585,193
2025-02-18	33.800	34.050	33.800	33.900	31.634	665,578
2025-02-17	34.100	34.300	33.700	33.850	31.587	1,274,160
2025-02-14	34.200	34.200	33.850	34.000	31.727	1,086,145
2025-02-13	34.000	34.300	33.900	34.100	31.820	1,707,922
2025-02-12	33.800	34.100	33.550	33.700	31.447	1,614,084
2025-02-11	33.800	34.050	33.450	33.500	31.261	1,292,556
2025-02-10	33.800	33.800	33.500	33.500	31.261	887,685
2025-02-07	33.900	34.100	33.800	33.900	31.634	983,272
2025-02-06	33.600	34.100	33.550	34.050	31.774	1,364,264
2025-02-05	33.150	33.600	33.000	33.600	31.354	1,239,218
2025-02-04	33.050	33.150	32.550	32.950	30.747	1,011,388
2025-02-03	32.050	33.000	32.050	32.900	30.701	1,493,294

← NewerPage 7 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.