GEM Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	71.400	71.500	71.000	71.400	66.454	178,170
2023-02-07	71.000	71.000	70.500	71.000	66.082	136,000
2023-02-06	71.600	71.600	71.000	71.000	66.082	78,374
2023-02-03	71.900	72.100	71.400	71.600	66.640	110,310
2023-02-02	71.800	72.400	71.700	71.800	66.826	288,410
2023-02-01	70.600	71.200	70.300	71.200	66.268	187,231
2023-01-31	70.900	70.900	69.800	70.200	65.337	128,400
2023-01-30	69.700	70.500	69.100	70.300	65.430	150,640
2023-01-17	68.800	69.000	68.500	68.900	64.127	136,027
2023-01-16	69.200	69.300	68.900	68.900	64.127	101,000
2023-01-13	69.200	69.600	69.000	69.100	64.314	68,615
2023-01-12	69.900	70.200	69.000	69.000	64.220	105,210
2023-01-11	69.500	70.100	69.100	69.200	64.407	76,000
2023-01-10	69.200	69.500	69.100	69.100	64.314	71,000
2023-01-09	69.900	70.000	69.000	69.200	64.407	192,671
2023-01-06	69.800	70.200	69.600	70.200	65.337	77,000
2023-01-05	70.200	70.200	69.600	69.800	64.965	77,210
2023-01-04	69.400	70.200	69.400	69.700	64.872	99,055
2023-01-03	68.500	69.800	68.300	69.500	64.686	199,029
2022-12-30	68.800	68.800	68.200	68.200	63.476	67,620
2022-12-29	68.500	68.900	67.800	68.500	63.755	63,000
2022-12-28	69.800	70.300	69.100	69.100	64.314	83,012
2022-12-27	69.500	70.000	69.200	69.800	64.965	37,025
2022-12-26	69.100	69.400	69.100	69.300	64.500	23,000
2022-12-23	69.200	69.400	68.600	69.300	64.500	80,018
2022-12-22	70.000	70.200	69.500	69.500	64.686	78,300
2022-12-21	69.800	70.400	69.500	69.500	64.686	38,017
2022-12-20	70.400	71.400	69.500	69.700	64.872	141,000
2022-12-19	70.700	70.800	70.600	70.600	65.710	36,016
2022-12-16	70.500	71.000	70.500	70.800	65.896	56,430
2022-12-15	71.900	72.100	71.600	71.800	66.826	53,000
2022-12-14	71.300	72.000	71.300	71.900	66.920	59,180
2022-12-13	72.200	72.200	71.100	71.300	66.361	49,200
2022-12-12	71.100	71.600	71.100	71.500	66.547	48,002
2022-12-09	70.600	71.700	70.600	71.700	66.733	81,000
2022-12-08	71.000	71.000	70.100	70.500	65.617	67,001
2022-12-07	70.800	71.600	70.200	70.600	65.710	149,300
2022-12-06	72.000	72.000	70.900	70.900	65.989	150,000
2022-12-05	72.900	72.900	72.200	72.200	67.199	206,021
2022-12-02	71.100	72.800	70.900	72.600	67.571	207,021
2022-12-01	70.800	71.500	70.800	71.100	66.175	234,110
2022-11-30	69.700	70.100	69.400	70.000	65.151	91,210
2022-11-29	69.700	69.800	69.300	69.700	64.872	126,015
2022-11-28	69.600	70.200	69.300	69.900	65.058	113,100
2022-11-25	71.400	71.400	70.400	70.600	65.710	116,440
2022-11-24	69.400	71.200	69.400	71.200	66.268	206,120
2022-11-23	69.700	69.700	69.000	69.400	64.593	58,000
2022-11-22	69.300	69.300	68.800	68.900	64.127	56,000
2022-11-21	69.200	69.500	69.100	69.400	64.593	83,000
2022-11-18	69.900	70.700	69.200	69.400	64.593	279,000
2022-11-17	69.100	69.800	69.000	69.500	64.686	91,640
2022-11-16	69.000	69.600	68.700	69.000	64.220	166,000
2022-11-15	67.300	68.700	67.300	68.700	63.941	205,006
2022-11-14	68.300	68.500	66.800	67.400	62.731	251,210
2022-11-11	69.400	69.900	67.700	67.700	63.011	297,022
2022-11-10	67.200	68.400	67.100	68.300	63.569	198,246
2022-11-09	66.900	68.400	66.900	67.500	62.824	95,250
2022-11-08	66.400	66.800	66.000	66.600	61.987	54,200
2022-11-07	65.000	66.700	65.000	65.800	61.242	76,000
2022-11-04	64.000	64.900	64.000	64.800	60.311	46,015

← NewerPage 16 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.