Gemtek Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	36.650	36.650	35.600	35.850	33.453	2,771,201
2024-10-28	36.900	37.200	36.200	36.500	34.060	2,285,317
2024-10-25	36.900	37.200	36.650	36.650	34.200	1,611,635
2024-10-24	37.150	37.150	36.550	36.900	34.433	2,126,340
2024-10-23	37.300	37.300	36.900	37.100	34.620	1,656,023
2024-10-22	37.050	37.250	36.850	37.150	34.667	2,876,716
2024-10-21	36.600	37.100	36.450	37.000	34.527	2,214,536
2024-10-18	36.750	36.750	36.200	36.350	33.920	2,685,954
2024-10-17	37.100	37.400	36.600	36.700	34.247	6,048,991
2024-10-16	36.100	37.800	35.800	37.800	35.273	4,479,681
2024-10-15	37.250	37.350	36.200	36.250	33.827	3,606,534
2024-10-14	36.300	37.000	35.950	36.950	34.480	2,433,325
2024-10-11	37.000	37.500	36.050	36.150	33.733	8,089,214
2024-10-09	38.100	38.650	38.050	38.050	35.506	2,850,957
2024-10-08	38.600	38.600	37.550	37.850	35.320	4,659,012
2024-10-07	38.600	39.050	38.600	38.750	36.160	2,350,972
2024-10-04	38.500	38.550	37.900	38.150	35.600	3,236,590
2024-10-01	38.500	38.800	38.150	38.600	36.020	2,158,078
2024-09-30	39.600	39.650	38.300	38.350	35.786	5,556,878
2024-09-27	40.450	40.650	39.400	39.400	36.766	4,571,540
2024-09-26	40.850	41.450	39.950	39.950	37.279	4,450,543
2024-09-25	40.400	41.500	40.300	40.400	37.699	4,898,919
2024-09-24	40.450	40.450	39.400	39.900	37.233	4,505,660
2024-09-23	40.500	40.750	39.800	40.200	37.513	2,652,200
2024-09-20	41.250	42.000	40.350	40.500	37.793	5,604,683
2024-09-19	41.200	41.200	40.150	40.800	38.073	4,279,822
2024-09-18	42.350	42.350	40.700	40.850	38.119	5,699,579
2024-09-16	40.500	42.750	40.500	41.900	39.099	11,291,640
2024-09-13	39.350	41.000	39.300	40.400	37.699	7,459,667
2024-09-12	39.250	39.400	38.700	39.050	36.440	2,441,044
2024-09-11	39.000	39.300	38.250	38.350	35.786	3,459,433
2024-09-10	40.400	40.400	38.750	39.100	36.486	4,186,643
2024-09-09	38.600	40.200	38.000	39.950	37.279	3,580,230
2024-09-06	39.900	40.100	39.200	39.500	36.859	3,724,634
2024-09-05	41.500	41.700	39.500	39.500	36.859	10,283,971
2024-09-04	39.250	42.150	39.200	40.850	38.119	10,616,115
2024-09-03	43.150	44.400	42.700	42.700	39.846	21,601,798
2024-09-02	42.600	44.000	42.550	42.850	39.986	16,770,054
2024-08-30	43.350	43.350	42.300	42.300	39.472	13,498,316
2024-08-29	42.350	43.400	42.250	43.050	40.172	7,434,374
2024-08-28	43.000	43.500	42.650	42.850	39.986	9,842,468
2024-08-27	42.200	43.250	42.150	42.900	40.032	10,732,097
2024-08-26	42.900	43.350	42.100	42.450	39.612	10,733,995
2024-08-23	41.800	42.800	41.500	42.600	39.752	14,578,731
2024-08-22	42.250	42.800	41.850	42.200	39.379	11,128,892
2024-08-21	41.450	42.750	40.600	42.250	39.426	16,967,012
2024-08-20	41.700	42.200	41.000	41.100	38.353	7,609,533
2024-08-19	40.400	41.800	40.200	41.200	38.446	12,096,669
2024-08-16	38.100	40.400	37.950	40.100	37.419	16,365,353
2024-08-15	38.250	38.400	37.400	37.500	34.993	3,726,239
2024-08-14	38.850	38.950	37.850	38.150	35.600	4,193,544
2024-08-13	38.400	38.500	37.200	38.250	35.693	5,002,737
2024-08-12	38.800	38.800	37.250	37.900	35.366	7,152,564
2024-08-09	39.500	39.700	38.400	38.500	35.926	6,470,483
2024-08-08	38.450	39.250	38.100	38.500	35.926	4,308,718
2024-08-07	38.100	39.600	37.900	39.200	36.580	6,644,081
2024-08-06	38.550	39.000	34.750	37.750	35.226	11,525,366
2024-08-05	39.450	39.700	37.500	37.500	34.993	11,735,916
2024-08-02	42.650	42.950	41.550	41.650	38.866	6,267,684
2024-08-01	43.100	44.450	43.050	44.000	41.059	11,406,990

← NewerPage 9 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.