GEM Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	67.200	67.400	66.900	66.900	66.900	29,211
2023-11-02	66.300	67.200	66.200	67.100	67.100	65,130
2023-11-01	65.500	66.300	65.500	65.600	65.600	24,002
2023-10-31	66.100	66.600	65.400	65.400	65.400	70,000
2023-10-30	65.400	66.600	65.200	65.900	65.900	54,040
2023-10-27	65.200	65.400	65.100	65.400	65.400	32,000
2023-10-26	65.000	65.700	65.000	65.400	65.400	19,100
2023-10-25	65.500	65.900	65.500	65.600	65.600	34,308
2023-10-24	64.500	65.300	64.300	65.300	65.300	52,000
2023-10-23	65.000	65.000	64.600	64.600	64.600	43,000
2023-10-20	65.200	65.300	64.600	64.900	64.900	50,087
2023-10-19	65.600	66.300	65.200	65.400	65.400	38,132
2023-10-18	66.000	66.400	65.600	65.600	65.600	80,041
2023-10-17	66.800	67.500	66.300	66.500	66.500	62,018
2023-10-16	67.500	68.100	66.700	67.000	67.000	43,030
2023-10-13	67.800	67.800	67.200	67.300	67.300	48,799
2023-10-12	66.900	67.300	66.800	67.300	67.300	34,000
2023-10-11	67.800	68.200	66.800	67.000	67.000	94,516
2023-10-06	67.100	67.800	67.100	67.300	67.300	30,100
2023-10-05	67.900	67.900	66.800	67.100	67.100	45,019
2023-10-04	68.100	68.100	67.100	67.300	67.300	43,222
2023-10-03	67.700	68.500	67.500	68.100	68.100	146,000
2023-10-02	66.600	67.600	66.600	67.600	67.600	56,001
2023-09-28	67.000	67.000	66.000	66.400	66.400	64,100
2023-09-27	66.500	67.100	66.500	66.700	66.700	33,000
2023-09-26	67.800	67.800	64.100	66.500	66.500	130,056
2023-09-25	68.200	68.200	67.600	67.700	67.700	57,000
2023-09-22	67.600	67.700	66.800	67.600	67.600	77,100
2023-09-21	66.700	66.800	66.200	66.300	66.300	46,100
2023-09-20	68.000	68.100	66.700	66.700	66.700	98,099
2023-09-19	67.400	69.000	67.100	67.600	67.600	97,800
2023-09-18	67.100	67.600	66.500	67.300	67.300	79,000
2023-09-15	67.900	67.900	67.000	67.100	67.100	101,050
2023-09-14	66.900	68.100	66.900	67.800	67.800	107,100
2023-09-13	65.400	67.000	65.400	66.800	66.800	79,100
2023-09-12	65.000	65.800	64.600	65.300	65.300	48,100
2023-09-11	65.500	65.700	65.000	65.000	65.000	77,115
2023-09-08	66.700	66.700	65.800	65.800	65.800	65,920
2023-09-07	66.000	66.500	65.700	66.300	66.300	58,000
2023-09-06	67.000	67.000	66.100	66.500	66.500	88,300
2023-09-05	65.800	66.800	65.800	66.800	66.800	52,100
2023-09-04	65.400	66.100	64.000	66.000	66.000	112,039
2023-09-01	64.900	66.500	64.900	65.400	65.400	95,000
2023-08-31	65.900	65.900	64.900	64.900	64.900	54,510
2023-08-30	64.600	65.200	64.300	65.000	65.000	34,000
2023-08-29	63.000	63.800	63.000	63.600	63.600	44,000
2023-08-28	63.700	63.900	62.900	63.000	63.000	75,021
2023-08-25	64.900	65.100	64.000	64.000	64.000	73,310
2023-08-24	64.400	65.300	64.400	64.900	64.900	48,000
2023-08-23	62.600	64.400	62.000	64.200	64.200	123,525
2023-08-22	63.900	63.900	62.300	62.600	62.600	205,100
2023-08-21	65.700	65.700	63.500	63.900	63.900	237,091
2023-08-18	66.400	66.500	65.400	65.700	65.700	141,000
2023-08-17	66.400	67.000	66.200	66.700	66.700	89,000
2023-08-16	67.200	67.200	66.600	66.900	66.900	51,000
2023-08-15	65.800	67.800	65.800	67.300	67.300	113,000
2023-08-14	67.500	67.500	65.000	65.800	65.800	298,210
2023-08-11	68.200	68.300	67.200	67.400	67.400	131,000
2023-08-10	69.500	69.800	68.100	68.100	68.100	115,220
2023-08-09	69.800	69.800	68.200	68.500	68.500	193,030

← NewerPage 13 of 21 · 1,216 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.