GEM Services Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 123.50 | 126.50 | 121.50 | 121.50 | 121.50 | 414,818 |
| 2026-10-19 | 124.00 | 125.50 | 121.00 | 125.50 | 125.50 | 685,906 |
| 2026-10-16 | 130.00 | 131.50 | 128.50 | 128.50 | 128.50 | 326,476 |
| 2026-10-15 | 133.50 | 133.50 | 128.00 | 128.50 | 128.50 | 845,790 |
| 2026-10-14 | 135.00 | 138.00 | 133.00 | 137.00 | 137.00 | 613,110 |
| 2026-10-13 | 136.00 | 136.50 | 132.00 | 133.50 | 133.50 | 615,084 |
| 2026-10-12 | 135.50 | 142.00 | 135.50 | 138.00 | 138.00 | 633,442 |
| 2026-10-08 | 142.00 | 142.00 | 136.50 | 138.00 | 138.00 | 859,122 |
| 2026-10-07 | 139.50 | 143.00 | 136.00 | 142.00 | 142.00 | 1,551,490 |
| 2026-10-06 | 146.50 | 147.00 | 138.50 | 142.00 | 142.00 | 1,918,217 |
| 2026-10-05 | 143.50 | 147.50 | 139.50 | 140.00 | 140.00 | 2,467,360 |
| 2026-10-02 | 137.50 | 141.50 | 135.00 | 139.50 | 139.50 | 1,000,314 |
| 2026-10-01 | 135.50 | 138.50 | 135.00 | 136.50 | 136.50 | 721,404 |
| 2026-09-30 | 135.50 | 136.50 | 134.00 | 135.50 | 135.50 | 467,300 |
| 2026-09-29 | 133.50 | 137.50 | 132.50 | 133.50 | 133.50 | 541,501 |
| 2026-09-24 | 132.00 | 136.00 | 131.50 | 133.50 | 133.50 | 440,386 |
| 2026-09-23 | 135.00 | 138.50 | 132.00 | 133.00 | 133.00 | 898,170 |
| 2026-09-22 | 135.50 | 135.50 | 133.00 | 133.00 | 133.00 | 547,070 |
| 2026-09-21 | 137.00 | 137.50 | 132.50 | 132.50 | 132.50 | 598,215 |
| 2026-09-18 | 131.00 | 136.00 | 130.50 | 135.50 | 135.50 | 1,161,800 |
| 2026-09-17 | 129.50 | 130.50 | 128.50 | 129.00 | 129.00 | 666,164 |
| 2026-09-16 | 126.50 | 130.00 | 125.00 | 128.50 | 128.50 | 832,004 |
| 2026-09-15 | 126.00 | 130.00 | 125.50 | 125.50 | 125.50 | 522,028 |
| 2026-09-14 | 123.00 | 130.50 | 119.00 | 128.00 | 128.00 | 902,633 |
| 2026-09-11 | 126.50 | 127.00 | 124.50 | 124.50 | 124.50 | 865,164 |
| 2026-09-10 | 130.50 | 131.00 | 129.00 | 129.50 | 129.50 | 655,760 |
| 2026-09-09 | 132.50 | 132.50 | 129.50 | 130.50 | 130.50 | 793,106 |
| 2026-09-08 | 135.00 | 136.00 | 129.50 | 130.50 | 130.50 | 963,812 |
| 2026-09-07 | 140.00 | 140.50 | 133.00 | 133.50 | 133.50 | 1,239,015 |
| 2026-09-04 | 139.50 | 140.50 | 136.00 | 138.00 | 138.00 | 763,690 |
| 2026-09-03 | 138.50 | 142.00 | 135.50 | 135.50 | 135.50 | 1,217,288 |
| 2026-09-02 | 141.00 | 143.00 | 137.00 | 137.00 | 137.00 | 1,053,398 |
| 2026-09-01 | 142.00 | 145.50 | 141.50 | 143.00 | 143.00 | 1,067,830 |
| 2026-08-31 | 143.50 | 143.50 | 138.00 | 139.50 | 139.50 | 1,127,312 |
| 2026-08-28 | 143.00 | 150.00 | 143.00 | 144.50 | 144.50 | 2,318,540 |
| 2026-08-27 | 145.00 | 145.00 | 139.00 | 141.50 | 141.50 | 1,092,260 |
| 2026-08-26 | 136.50 | 143.00 | 135.50 | 141.50 | 141.50 | 1,399,130 |
| 2026-08-25 | 135.50 | 136.50 | 130.50 | 136.00 | 136.00 | 1,091,200 |
| 2026-08-24 | 137.00 | 144.00 | 137.00 | 137.00 | 137.00 | 900,116 |
| 2026-08-21 | 141.50 | 142.00 | 137.00 | 138.00 | 138.00 | 1,180,552 |
| 2026-08-20 | 145.00 | 149.50 | 141.00 | 141.50 | 141.50 | 2,346,337 |
| 2026-08-19 | 144.00 | 158.00 | 142.00 | 142.50 | 142.50 | 3,619,246 |
| 2026-08-18 | 148.00 | 158.00 | 147.00 | 148.00 | 148.00 | 4,855,673 |
| 2026-08-17 | 144.50 | 149.00 | 140.50 | 147.50 | 147.50 | 1,308,002 |
| 2026-08-14 | 152.50 | 152.50 | 144.00 | 145.00 | 145.00 | 2,183,270 |
| 2026-08-13 | 145.00 | 152.00 | 144.00 | 150.50 | 150.50 | 3,704,436 |
| 2026-08-12 | 142.00 | 145.00 | 141.00 | 143.00 | 143.00 | 1,306,444 |
| 2026-08-11 | 142.00 | 145.00 | 139.50 | 140.50 | 140.50 | 1,817,495 |
| 2026-08-10 | 139.50 | 143.50 | 138.00 | 142.00 | 142.00 | 1,778,813 |
| 2026-08-07 | 143.50 | 144.00 | 135.00 | 135.50 | 135.50 | 2,890,978 |
| 2026-08-06 | 134.50 | 140.50 | 131.00 | 139.00 | 139.00 | 1,663,804 |
| 2026-08-05 | 140.00 | 142.50 | 134.50 | 135.00 | 135.00 | 2,745,306 |
| 2026-08-04 | 127.00 | 138.50 | 126.50 | 136.00 | 136.00 | 2,571,274 |
| 2026-08-03 | 124.00 | 133.50 | 121.00 | 127.50 | 127.50 | 3,075,207 |
| 2026-07-31 | 123.00 | 123.00 | 120.50 | 123.00 | 123.00 | 602,213 |
| 2026-07-30 | 119.50 | 122.50 | 110.00 | 112.00 | 112.00 | 2,591,600 |
| 2026-07-29 | 128.00 | 129.00 | 116.50 | 120.50 | 120.50 | 2,668,715 |
| 2026-07-28 | 136.50 | 136.50 | 128.00 | 128.00 | 128.00 | 2,196,898 |
| 2026-07-27 | 142.00 | 144.00 | 137.50 | 142.00 | 142.00 | 1,943,084 |
| 2026-07-24 | 142.50 | 149.50 | 140.00 | 141.50 | 141.50 | 2,202,378 |
Page 1 of 5 · 244 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-20 | 5.5000 TWD |
| 2022-07-19 | 5.5000 TWD |
| 2021-08-10 | 4.5000 TWD |
| 2020-06-30 | 3.5000 TWD |
| 2019-07-09 | 4.4000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.