GEM Services Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 66.800 | 67.700 | 66.500 | 66.700 | 66.700 | 124,191 |
| 2024-08-01 | 67.600 | 68.200 | 67.300 | 68.200 | 68.200 | 95,000 |
| 2024-07-31 | 66.000 | 67.300 | 66.000 | 67.000 | 67.000 | 62,010 |
| 2024-07-30 | 65.900 | 66.500 | 65.900 | 66.500 | 66.500 | 37,110 |
| 2024-07-29 | 67.500 | 67.500 | 65.600 | 66.500 | 66.500 | 129,124 |
| 2024-07-26 | 66.300 | 67.000 | 66.000 | 66.700 | 66.700 | 91,084 |
| 2024-07-23 | 66.700 | 67.500 | 66.700 | 67.400 | 67.400 | 110,000 |
| 2024-07-22 | 67.600 | 67.600 | 66.300 | 66.900 | 66.900 | 109,203 |
| 2024-07-19 | 69.000 | 69.000 | 67.700 | 67.800 | 67.800 | 154,115 |
| 2024-07-18 | 69.900 | 69.900 | 68.600 | 69.000 | 69.000 | 143,028 |
| 2024-07-17 | 70.600 | 70.600 | 69.400 | 69.700 | 69.700 | 125,118 |
| 2024-07-16 | 69.900 | 71.600 | 69.800 | 70.500 | 70.500 | 227,506 |
| 2024-07-15 | 70.000 | 70.000 | 68.900 | 69.100 | 69.100 | 133,000 |
| 2024-07-12 | 70.200 | 70.500 | 69.500 | 69.600 | 69.600 | 116,028 |
| 2024-07-11 | 70.200 | 70.500 | 69.500 | 70.400 | 70.400 | 184,060 |
| 2024-07-10 | 70.200 | 70.400 | 69.700 | 70.100 | 70.100 | 132,210 |
| 2024-07-09 | 71.000 | 71.600 | 69.200 | 69.600 | 69.600 | 323,420 |
| 2024-07-08 | 69.800 | 72.200 | 69.800 | 70.800 | 70.800 | 857,210 |
| 2024-07-05 | 69.900 | 69.900 | 68.100 | 68.900 | 68.900 | 216,630 |
| 2024-07-04 | 68.500 | 69.700 | 68.200 | 69.300 | 69.300 | 440,385 |
| 2024-07-03 | 66.200 | 68.100 | 66.200 | 68.000 | 68.000 | 246,020 |
| 2024-07-02 | 66.300 | 66.300 | 66.000 | 66.200 | 66.200 | 121,000 |
| 2024-07-01 | 67.000 | 67.000 | 66.400 | 66.500 | 66.500 | 119,037 |
| 2024-06-28 | 67.600 | 67.600 | 67.100 | 67.200 | 67.200 | 88,060 |
| 2024-06-27 | 67.500 | 68.000 | 67.300 | 67.600 | 67.600 | 76,002 |
| 2024-06-26 | 67.300 | 68.200 | 67.000 | 67.800 | 67.800 | 356,000 |
| 2024-06-25 | 67.700 | 67.700 | 66.900 | 67.200 | 67.200 | 89,000 |
| 2024-06-24 | 67.900 | 67.900 | 66.600 | 66.900 | 66.900 | 114,126 |
| 2024-06-21 | 67.800 | 68.100 | 67.000 | 67.600 | 67.600 | 176,000 |
| 2024-06-20 | 67.100 | 68.100 | 67.100 | 67.600 | 67.600 | 182,140 |
| 2024-06-19 | 66.100 | 67.100 | 66.000 | 67.100 | 67.100 | 248,022 |
| 2024-06-18 | 66.300 | 66.500 | 66.000 | 66.000 | 66.000 | 103,289 |
| 2024-06-17 | 66.200 | 66.800 | 66.000 | 66.300 | 66.300 | 141,000 |
| 2024-06-14 | 66.000 | 66.600 | 66.000 | 66.500 | 66.500 | 126,310 |
| 2024-06-13 | 65.600 | 66.000 | 65.200 | 66.000 | 66.000 | 117,220 |
| 2024-06-12 | 65.400 | 65.700 | 64.000 | 65.500 | 65.500 | 221,000 |
| 2024-06-11 | 66.600 | 66.600 | 65.500 | 65.600 | 65.600 | 114,000 |
| 2024-06-07 | 65.600 | 66.500 | 65.300 | 66.000 | 66.000 | 134,000 |
| 2024-06-06 | 66.500 | 66.500 | 65.600 | 65.600 | 65.600 | 214,103 |
| 2024-06-05 | 67.100 | 67.100 | 66.000 | 66.200 | 66.200 | 179,100 |
| 2024-06-04 | 66.300 | 67.000 | 66.100 | 66.300 | 66.300 | 151,000 |
| 2024-06-03 | 67.000 | 67.200 | 66.300 | 66.400 | 66.400 | 296,037 |
| 2024-05-31 | 67.200 | 67.800 | 66.700 | 67.000 | 67.000 | 204,200 |
| 2024-05-30 | 68.200 | 68.200 | 67.000 | 67.400 | 67.400 | 332,003 |
| 2024-05-29 | 71.600 | 72.000 | 71.400 | 71.700 | 71.700 | 448,211 |
| 2024-05-28 | 72.100 | 72.400 | 71.500 | 71.600 | 71.600 | 363,185 |
| 2024-05-27 | 72.000 | 72.400 | 71.500 | 72.100 | 72.100 | 353,300 |
| 2024-05-24 | 70.800 | 72.500 | 70.500 | 71.700 | 71.700 | 557,310 |
| 2024-05-23 | 70.300 | 71.000 | 69.800 | 70.800 | 70.800 | 506,287 |
| 2024-05-22 | 69.400 | 70.200 | 69.400 | 70.200 | 70.200 | 209,303 |
| 2024-05-21 | 68.100 | 69.500 | 68.000 | 69.400 | 69.400 | 291,240 |
| 2024-05-20 | 69.300 | 69.800 | 68.700 | 69.700 | 69.700 | 179,215 |
| 2024-05-17 | 70.400 | 70.500 | 69.000 | 69.200 | 69.200 | 367,030 |
| 2024-05-16 | 70.300 | 70.700 | 69.600 | 70.600 | 70.600 | 280,506 |
| 2024-05-15 | 70.300 | 70.300 | 69.500 | 69.800 | 69.800 | 115,285 |
| 2024-05-14 | 70.400 | 70.500 | 69.800 | 70.200 | 70.200 | 159,055 |
| 2024-05-13 | 69.500 | 70.000 | 69.300 | 69.900 | 69.900 | 240,145 |
| 2024-05-10 | 68.600 | 69.200 | 68.500 | 68.900 | 68.900 | 124,630 |
| 2024-05-09 | 69.000 | 69.400 | 68.300 | 68.600 | 68.600 | 138,000 |
| 2024-05-08 | 69.800 | 70.400 | 68.600 | 68.900 | 68.900 | 240,543 |
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.