GEM Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	70.300	70.300	69.700	69.700	69.700	123,110
2023-08-07	70.500	70.500	70.100	70.300	70.300	41,014
2023-08-04	70.100	70.300	69.600	70.200	70.200	53,000
2023-08-02	72.000	72.000	70.000	70.100	70.100	147,000
2023-08-01	72.100	72.100	70.500	70.800	70.800	89,650
2023-07-31	72.000	73.000	71.200	71.600	71.600	154,004
2023-07-28	70.400	70.900	69.900	70.800	70.800	95,000
2023-07-27	70.200	70.500	70.200	70.300	70.300	57,210
2023-07-26	70.100	70.500	70.100	70.100	70.100	116,800
2023-07-25	70.200	70.600	70.000	70.400	70.400	123,000
2023-07-24	71.000	71.000	70.200	70.200	70.200	97,000
2023-07-21	71.000	71.800	70.900	71.200	71.200	76,750
2023-07-20	70.700	71.800	70.700	71.700	71.700	124,000
2023-07-19	71.000	71.400	70.500	70.700	70.700	103,350
2023-07-18	71.000	71.300	70.500	70.600	70.600	100,380
2023-07-17	70.300	70.800	70.100	70.700	70.700	142,320
2023-07-14	71.000	71.000	70.300	70.300	70.300	78,012
2023-07-13	70.400	71.100	70.400	70.400	70.400	91,030
2023-07-12	70.600	70.600	69.900	70.500	70.500	131,000
2023-07-11	70.900	71.500	70.600	71.000	71.000	65,000
2023-07-10	71.000	71.000	70.100	70.500	70.500	95,000
2023-07-07	71.700	71.800	70.800	71.000	71.000	92,420
2023-07-06	72.100	72.500	71.600	71.700	71.700	88,000
2023-07-05	72.000	72.800	72.000	72.300	72.300	155,580
2023-07-04	71.900	72.200	71.600	72.000	72.000	75,100
2023-07-03	71.700	72.400	71.700	71.900	71.900	155,010
2023-06-30	72.100	72.300	71.500	72.100	72.100	82,000
2023-06-29	71.400	72.000	71.100	71.900	71.900	72,000
2023-06-28	71.400	71.600	70.800	71.100	71.100	101,100
2023-06-27	72.000	72.000	71.000	71.100	71.100	213,000
2023-06-26	72.600	72.600	71.100	71.600	71.600	152,033
2023-06-21	73.300	73.300	72.000	72.600	72.600	286,000
2023-06-20	74.200	75.000	73.200	73.200	73.200	324,420
2023-06-19	79.100	80.000	78.800	79.400	73.900	339,223
2023-06-16	79.700	79.700	78.800	79.100	73.621	228,010
2023-06-15	79.700	79.700	79.000	79.500	73.993	208,300
2023-06-14	80.000	80.000	79.200	79.200	73.714	177,278
2023-06-13	79.100	79.600	79.000	79.300	73.807	185,130
2023-06-12	77.800	79.000	77.800	78.700	73.249	164,250
2023-06-09	77.500	77.800	77.300	77.600	72.225	115,000
2023-06-08	77.600	77.600	77.300	77.500	72.132	86,160
2023-06-07	78.000	78.000	77.400	77.600	72.225	325,011
2023-06-06	79.000	79.000	78.100	78.300	72.876	198,262
2023-06-05	78.000	79.000	78.000	78.900	73.435	326,425
2023-06-02	77.000	78.400	77.000	78.000	72.597	351,020
2023-06-01	76.200	76.900	75.800	76.900	71.573	173,100
2023-05-31	75.900	76.500	75.600	76.200	70.922	178,324
2023-05-30	76.200	76.200	75.500	75.800	70.549	122,447
2023-05-29	75.500	76.500	75.300	75.900	70.642	247,212
2023-05-26	74.900	75.000	74.400	75.000	69.805	117,310
2023-05-25	74.700	74.800	74.000	74.500	69.339	134,200
2023-05-24	74.400	74.900	74.400	74.700	69.526	80,001
2023-05-23	74.500	74.800	74.100	74.700	69.526	147,063
2023-05-22	74.700	74.700	73.700	73.900	68.781	88,232
2023-05-19	73.800	74.300	73.600	73.800	68.688	127,015
2023-05-18	73.800	74.100	73.500	73.800	68.688	157,004
2023-05-17	73.000	73.900	72.700	73.500	68.409	150,530
2023-05-16	72.100	73.200	71.900	73.100	68.036	136,050
2023-05-15	71.600	72.000	71.600	71.900	66.920	72,000
2023-05-12	71.700	72.400	71.600	72.000	67.013	41,000

← NewerPage 14 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.