GEM Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	63.900	64.300	62.800	64.300	59.846	61,700
2022-11-02	63.600	64.100	63.000	64.000	59.567	67,067
2022-11-01	62.400	63.500	62.300	63.000	58.636	57,630
2022-10-31	63.000	63.000	62.000	62.300	57.985	55,000
2022-10-28	62.200	62.400	61.700	62.200	57.891	65,000
2022-10-27	61.000	62.300	60.900	62.200	57.891	98,300
2022-10-26	60.300	60.600	59.900	60.300	56.123	105,354
2022-10-25	61.600	61.600	59.600	60.200	56.030	149,500
2022-10-24	61.300	62.200	60.900	61.000	56.775	57,185
2022-10-21	61.000	61.300	60.700	60.700	56.495	54,000
2022-10-20	61.500	61.500	60.000	60.900	56.682	88,000
2022-10-19	63.300	63.500	61.600	61.900	57.612	79,000
2022-10-18	62.100	63.500	61.500	62.900	58.543	123,200
2022-10-17	61.100	61.600	59.500	61.500	57.240	211,008
2022-10-14	59.500	62.800	59.500	62.400	58.078	296,000
2022-10-13	65.600	65.600	60.100	60.500	56.309	356,115
2022-10-12	67.500	67.500	65.000	65.300	60.777	113,020
2022-10-11	68.400	68.400	66.500	66.600	61.987	150,000
2022-10-07	69.600	69.600	68.600	68.900	64.127	84,000
2022-10-06	70.100	70.500	69.300	69.800	64.965	77,014
2022-10-05	70.100	70.900	69.400	70.000	65.151	205,000
2022-10-04	68.900	69.200	68.300	68.900	64.127	102,000
2022-10-03	68.500	68.900	67.600	68.300	63.569	113,000
2022-09-30	67.800	69.200	67.100	69.000	64.220	91,000
2022-09-29	67.800	69.200	67.800	68.100	63.383	110,050
2022-09-28	71.300	72.100	67.400	67.600	62.917	371,050
2022-09-27	70.700	72.100	70.400	71.700	66.733	110,000
2022-09-26	73.000	73.000	71.000	71.300	66.361	270,030
2022-09-23	74.800	74.800	73.900	74.100	68.967	90,014
2022-09-22	75.000	75.100	74.200	74.800	69.619	104,000
2022-09-21	76.000	76.000	75.400	75.400	70.177	80,000
2022-09-20	76.100	76.900	76.000	76.000	70.736	66,200
2022-09-19	77.000	77.000	76.200	76.200	70.922	89,012
2022-09-16	77.000	77.200	76.800	77.000	71.666	92,000
2022-09-15	77.200	77.600	77.200	77.400	72.039	80,030
2022-09-14	76.900	77.500	76.400	77.500	72.132	83,026
2022-09-13	77.700	77.800	77.400	77.500	72.132	96,000
2022-09-12	77.800	77.900	77.400	77.600	72.225	85,420
2022-09-08	76.600	77.500	76.600	77.500	72.132	102,000
2022-09-07	76.400	77.000	76.100	76.500	71.201	175,031
2022-09-06	76.600	76.800	76.000	76.600	71.294	194,400
2022-09-05	78.000	78.000	76.600	76.600	71.294	139,400
2022-09-02	77.400	77.800	77.200	77.700	72.318	102,015
2022-09-01	77.700	77.700	77.000	77.500	72.132	170,420
2022-08-31	77.600	77.900	77.200	77.900	72.504	110,310
2022-08-30	77.800	77.800	77.100	77.300	71.946	133,216
2022-08-29	78.000	78.500	77.100	77.300	71.946	659,003
2022-08-26	80.300	80.300	79.300	79.800	74.272	375,015
2022-08-25	79.900	80.000	79.600	79.800	74.272	191,024
2022-08-24	79.900	80.400	79.200	79.900	74.365	527,026
2022-08-23	78.500	80.300	78.400	79.900	74.365	831,520
2022-08-22	75.600	78.800	75.600	78.400	72.969	749,000
2022-08-19	74.800	76.700	74.800	76.000	70.736	708,060
2022-08-18	74.100	74.700	73.900	74.600	69.433	133,000
2022-08-17	73.900	74.500	73.900	74.300	69.153	135,125
2022-08-16	74.800	74.800	74.000	74.000	68.874	180,019
2022-08-15	74.500	74.800	74.000	74.500	69.339	298,160
2022-08-12	74.000	74.600	73.700	74.300	69.153	236,021
2022-08-11	74.500	74.500	72.500	73.700	68.595	340,030
2022-08-10	73.800	74.400	73.600	74.000	68.874	210,000

← NewerPage 17 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.