GEM Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	68.800	70.000	68.800	69.400	69.400	203,796
2024-05-06	68.000	68.800	67.900	68.800	68.800	186,049
2024-05-03	67.900	68.200	67.600	67.800	67.800	60,000
2024-05-02	68.100	68.100	67.600	67.700	67.700	81,146
2024-04-30	68.100	68.500	67.900	68.100	68.100	101,100
2024-04-29	67.100	67.800	67.100	67.600	67.600	287,210
2024-04-26	67.400	67.500	67.100	67.100	67.100	61,080
2024-04-25	67.100	67.400	67.000	67.400	67.400	43,104
2024-04-24	66.700	67.300	66.700	67.100	67.100	73,220
2024-04-23	66.600	66.900	66.300	66.600	66.600	64,840
2024-04-22	66.900	66.900	66.300	66.600	66.600	48,219
2024-04-19	67.300	67.400	66.600	66.900	66.900	123,175
2024-04-18	67.200	68.000	67.100	67.700	67.700	26,000
2024-04-17	68.000	68.000	67.600	67.900	67.900	76,010
2024-04-16	67.700	67.700	66.800	67.000	67.000	190,000
2024-04-15	68.500	68.500	67.700	67.900	67.900	89,156
2024-04-12	68.800	68.800	68.300	68.400	68.400	54,015
2024-04-11	68.800	68.800	68.000	68.100	68.100	62,018
2024-04-10	68.200	68.700	68.100	68.600	68.600	95,010
2024-04-09	68.200	68.600	67.700	68.100	68.100	123,083
2024-04-08	67.400	67.800	67.300	67.400	67.400	54,420
2024-04-03	67.200	67.800	67.200	67.400	67.400	71,040
2024-04-02	68.000	68.000	67.400	67.800	67.800	122,000
2024-04-01	68.000	68.100	67.700	68.000	68.000	51,000
2024-03-29	68.800	68.800	67.800	67.900	67.900	66,000
2024-03-28	68.400	68.500	68.000	68.400	68.400	69,096
2024-03-27	67.700	68.200	67.500	68.100	68.100	37,000
2024-03-26	68.000	68.300	67.200	67.600	67.600	143,050
2024-03-25	68.900	68.900	68.000	68.400	68.400	83,100
2024-03-22	68.600	68.900	68.200	68.600	68.600	152,300
2024-03-21	68.800	68.800	68.100	68.600	68.600	138,050
2024-03-20	68.500	69.300	68.100	68.200	68.200	208,438
2024-03-19	68.100	68.500	68.000	68.300	68.300	94,668
2024-03-18	68.300	68.300	68.000	68.200	68.200	72,049
2024-03-15	67.500	68.400	67.500	68.300	68.300	110,230
2024-03-14	67.900	68.100	67.200	67.700	67.700	103,610
2024-03-13	66.900	68.800	66.900	67.900	67.900	215,740
2024-03-12	66.100	67.000	66.000	66.800	66.800	77,200
2024-03-11	66.200	67.000	66.000	66.100	66.100	113,347
2024-03-08	67.200	67.300	66.300	66.400	66.400	128,210
2024-03-07	68.000	68.000	66.900	67.200	67.200	170,082
2024-03-06	67.800	68.100	67.800	67.900	67.900	65,100
2024-03-05	68.100	68.500	67.800	68.100	68.100	107,000
2024-03-04	67.800	68.600	67.700	68.100	68.100	139,264
2024-03-01	67.600	68.100	67.500	67.800	67.800	100,000
2024-02-29	68.100	68.300	67.500	67.500	67.500	55,055
2024-02-27	68.100	68.100	67.500	67.800	67.800	60,280
2024-02-26	67.400	68.500	67.400	68.100	68.100	103,000
2024-02-23	67.800	67.900	67.500	67.500	67.500	94,030
2024-02-22	67.900	67.900	67.200	67.700	67.700	110,081
2024-02-21	68.200	68.200	67.600	67.800	67.800	71,132
2024-02-20	69.000	69.300	68.300	68.300	68.300	79,100
2024-02-19	68.800	69.800	68.700	68.700	68.700	162,118
2024-02-16	67.100	68.300	67.100	68.300	68.300	142,959
2024-02-15	65.700	66.500	65.400	66.500	66.500	92,000
2024-02-05	66.000	66.000	65.500	65.600	65.600	72,023
2024-02-02	65.900	66.300	65.800	66.000	66.000	33,001
2024-02-01	65.200	66.100	65.200	65.900	65.900	52,310
2024-01-31	66.300	66.300	66.000	66.000	66.000	32,050
2024-01-30	66.300	66.300	66.000	66.200	66.200	29,057

← NewerPage 11 of 21 · 1,221 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.