GEM Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	72.000	72.100	71.700	71.900	66.920	55,200
2023-05-10	72.400	72.400	72.000	72.000	67.013	53,000
2023-05-09	73.800	73.800	72.000	72.400	67.385	88,105
2023-05-08	72.800	73.000	72.400	72.900	67.850	64,120
2023-05-05	73.200	73.200	72.500	72.700	67.664	53,000
2023-05-04	72.900	72.900	72.300	72.800	67.757	46,100
2023-05-03	72.200	72.700	72.200	72.500	67.478	31,002
2023-05-02	72.800	72.800	72.200	72.500	67.478	63,000
2023-04-28	72.300	73.000	72.300	72.900	67.850	42,210
2023-04-27	72.100	72.500	72.100	72.100	67.106	47,000
2023-04-26	71.200	72.100	71.000	72.100	67.106	75,200
2023-04-25	72.800	72.900	71.200	71.200	66.268	204,030
2023-04-24	72.600	73.100	72.200	72.700	67.664	76,110
2023-04-21	74.000	74.100	72.500	72.600	67.571	288,640
2023-04-20	75.500	75.500	74.000	74.000	68.874	252,200
2023-04-19	76.500	76.600	75.500	75.600	70.363	160,027
2023-04-18	76.100	76.600	76.100	76.300	71.015	118,580
2023-04-17	76.000	76.400	76.000	76.200	70.922	78,013
2023-04-14	76.000	76.600	75.700	76.100	70.829	127,000
2023-04-13	76.700	77.000	75.400	75.600	70.363	155,007
2023-04-12	76.700	76.900	76.400	76.900	71.573	93,040
2023-04-11	76.700	76.700	76.300	76.600	71.294	93,340
2023-04-10	75.900	76.900	75.900	76.600	71.294	131,003
2023-04-07	76.600	76.600	76.200	76.300	71.015	106,001
2023-04-06	76.700	76.700	76.000	76.200	70.922	70,150
2023-03-31	76.700	77.300	76.500	76.800	71.480	178,000
2023-03-30	76.000	76.400	76.000	76.300	71.015	92,037
2023-03-29	76.500	76.700	75.600	75.900	70.642	151,200
2023-03-28	76.800	77.000	75.900	76.100	70.829	147,000
2023-03-27	77.100	77.100	76.000	76.200	70.922	155,006
2023-03-24	78.300	78.500	77.000	77.100	71.759	266,020
2023-03-23	76.800	78.000	76.000	77.500	72.132	464,123
2023-03-22	76.500	77.000	76.100	76.800	71.480	159,113
2023-03-21	75.700	76.400	75.700	76.000	70.736	145,169
2023-03-20	74.600	76.400	74.600	75.300	70.084	191,036
2023-03-17	73.100	74.000	73.000	74.000	68.874	76,028
2023-03-16	73.300	73.400	72.100	72.400	67.385	145,025
2023-03-15	73.500	74.300	73.200	73.300	68.223	79,028
2023-03-14	72.900	73.300	72.600	72.900	67.850	108,000
2023-03-13	73.800	73.800	72.600	72.900	67.850	216,001
2023-03-10	74.300	75.000	73.800	74.100	68.967	212,073
2023-03-09	75.800	75.800	75.100	75.200	69.991	123,100
2023-03-08	75.300	76.100	75.100	75.800	70.549	126,000
2023-03-07	75.900	76.000	75.500	75.600	70.363	94,014
2023-03-06	75.800	76.100	75.700	75.800	70.549	144,000
2023-03-03	74.500	75.500	74.400	75.300	70.084	203,000
2023-03-02	74.200	74.500	74.000	74.500	69.339	80,300
2023-03-01	74.300	74.900	74.100	74.100	68.967	109,030
2023-02-24	74.600	74.700	73.800	74.500	69.339	224,220
2023-02-23	73.300	74.500	73.200	74.300	69.153	166,120
2023-02-22	74.100	74.100	72.900	73.300	68.223	165,000
2023-02-21	74.900	74.900	74.000	74.500	69.339	182,562
2023-02-20	72.500	74.500	72.500	74.100	68.967	469,333
2023-02-17	71.600	72.000	71.400	71.900	66.920	50,000
2023-02-16	71.700	72.300	71.500	71.800	66.826	125,000
2023-02-15	71.600	71.800	71.500	71.600	66.640	61,000
2023-02-14	72.000	72.500	71.800	71.800	66.826	153,000
2023-02-13	71.500	72.400	71.200	71.900	66.920	290,042
2023-02-10	71.900	71.900	71.000	71.300	66.361	137,100
2023-02-09	71.500	71.900	71.100	71.900	66.920	127,000

← NewerPage 15 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.