GEM Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-30	66.300	66.300	66.000	66.200	66.200	29,057
2024-01-29	66.000	66.400	66.000	66.200	66.200	61,196
2024-01-26	66.600	66.600	65.700	65.700	65.700	43,572
2024-01-25	66.000	66.200	65.900	66.100	66.100	29,100
2024-01-24	65.700	66.500	65.500	66.200	66.200	46,310
2024-01-23	65.800	65.900	65.300	65.700	65.700	58,000
2024-01-22	65.700	65.800	65.500	65.600	65.600	45,000
2024-01-19	65.100	65.900	65.100	65.600	65.600	41,130
2024-01-18	65.000	65.300	64.500	65.200	65.200	64,001
2024-01-17	65.600	65.700	65.000	65.100	65.100	167,000
2024-01-16	66.600	66.600	65.700	65.700	65.700	129,000
2024-01-15	67.000	67.000	66.600	66.600	66.600	86,050
2024-01-12	67.500	67.500	66.700	66.800	66.800	30,000
2024-01-11	67.300	67.300	66.200	66.900	66.900	77,038
2024-01-10	67.500	67.600	66.900	67.100	67.100	97,000
2024-01-09	67.400	67.500	67.300	67.500	67.500	29,100
2024-01-08	67.400	67.700	67.400	67.700	67.700	65,000
2024-01-05	67.600	67.800	67.300	67.300	67.300	53,300
2024-01-04	67.700	68.000	67.400	67.500	67.500	81,055
2024-01-03	68.100	68.300	67.800	67.900	67.900	59,109
2024-01-02	68.300	68.500	68.200	68.300	68.300	31,210
2023-12-29	68.600	68.600	68.300	68.400	68.400	29,070
2023-12-28	67.800	68.700	67.800	68.600	68.600	61,000
2023-12-27	67.900	68.200	67.700	67.800	67.800	101,040
2023-12-26	67.700	68.200	67.600	67.700	67.700	61,130
2023-12-25	68.900	68.900	67.500	67.700	67.700	84,040
2023-12-22	68.200	68.200	67.600	68.000	68.000	104,110
2023-12-21	68.100	68.400	68.000	68.300	68.300	43,302
2023-12-20	68.200	68.600	67.600	68.600	68.600	33,100
2023-12-19	69.000	69.000	67.900	67.900	67.900	126,080
2023-12-18	69.500	69.500	69.000	69.000	69.000	72,409
2023-12-15	70.000	70.300	69.200	69.500	69.500	124,312
2023-12-14	69.500	69.500	68.700	69.200	69.200	85,100
2023-12-13	70.000	70.000	68.200	68.800	68.800	46,348
2023-12-12	68.600	69.100	68.300	68.800	68.800	75,107
2023-12-11	68.700	68.700	68.300	68.600	68.600	77,040
2023-12-08	68.800	69.000	68.600	68.700	68.700	52,840
2023-12-07	68.700	69.300	68.400	68.700	68.700	150,090
2023-12-06	70.600	70.600	69.700	69.900	69.900	78,035
2023-12-05	69.600	70.500	69.600	70.100	70.100	66,000
2023-12-04	70.500	71.000	70.000	70.200	70.200	107,108
2023-12-01	70.600	71.000	69.800	70.500	70.500	126,134
2023-11-30	68.900	70.800	68.600	70.600	70.600	337,066
2023-11-29	68.400	69.000	68.400	68.400	68.400	62,000
2023-11-28	67.700	68.500	67.700	68.200	68.200	63,148
2023-11-27	68.700	68.800	68.300	68.300	68.300	44,210
2023-11-24	68.500	69.200	68.500	68.900	68.900	35,010
2023-11-23	68.900	69.200	68.800	68.800	68.800	64,000
2023-11-22	69.000	69.000	68.700	68.900	68.900	58,054
2023-11-21	69.200	69.400	68.700	69.000	69.000	97,020
2023-11-20	68.700	69.100	68.700	69.100	69.100	120,172
2023-11-17	67.700	68.300	67.700	68.300	68.300	29,000
2023-11-16	68.300	68.500	67.500	67.700	67.700	34,000
2023-11-15	67.600	68.200	67.600	67.900	67.900	85,600
2023-11-14	67.500	67.600	67.400	67.400	67.400	18,000
2023-11-13	67.000	67.200	67.000	67.000	67.000	17,000
2023-11-10	67.800	67.800	67.100	67.300	67.300	22,001
2023-11-09	66.700	67.400	66.600	67.400	67.400	43,000
2023-11-08	67.100	67.200	66.700	66.700	66.700	55,080
2023-11-07	67.800	67.800	67.100	67.200	67.200	35,157

← NewerPage 12 of 21 · 1,222 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.