GEM Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	73.500	74.600	72.800	74.100	68.967	459,570
2022-08-08	73.100	74.800	73.000	73.600	68.502	391,047
2022-08-05	73.400	73.900	72.700	73.400	68.316	314,035
2022-08-04	72.500	73.400	71.800	73.000	67.943	155,000
2022-08-03	73.100	73.100	72.000	72.100	67.106	253,200
2022-08-02	75.000	75.000	73.100	73.200	68.130	242,089
2022-08-01	76.000	76.100	75.300	75.300	70.084	147,020
2022-07-29	76.200	76.200	75.400	75.400	70.177	125,040
2022-07-28	76.400	76.400	75.100	75.400	70.177	132,000
2022-07-27	75.500	76.100	74.700	75.900	70.642	138,000
2022-07-26	77.400	77.400	75.000	75.000	69.805	294,000
2022-07-25	76.000	76.400	75.900	76.400	71.108	90,000
2022-07-22	76.900	77.300	76.200	76.400	71.108	280,050
2022-07-21	76.800	76.900	75.700	76.800	71.480	299,000
2022-07-20	77.900	77.900	76.000	76.000	70.736	471,000
2022-07-19	76.100	76.900	76.100	76.500	71.201	388,391
2022-07-18	82.000	82.200	81.200	81.900	71.108	901,336
2022-07-15	79.600	81.100	79.600	80.900	70.240	313,230
2022-07-14	78.100	79.600	77.800	79.600	69.111	156,000
2022-07-13	78.600	79.300	78.100	78.100	67.809	169,060
2022-07-12	78.900	78.900	77.500	77.500	67.288	378,020
2022-07-11	79.700	80.000	79.300	79.300	68.850	107,040
2022-07-08	80.200	80.500	79.000	79.100	68.677	521,116
2022-07-07	79.100	80.600	78.500	79.600	69.111	594,090
2022-07-06	78.900	78.900	78.100	78.200	67.895	435,050
2022-07-05	80.100	80.100	78.200	78.800	68.416	429,330
2022-07-04	79.100	80.100	78.900	79.100	68.677	410,000
2022-07-01	79.300	80.200	78.500	78.800	68.416	642,210
2022-06-30	79.800	79.800	78.000	79.400	68.937	390,515
2022-06-29	79.900	80.000	78.500	79.700	69.198	262,535
2022-06-28	81.700	82.300	80.100	80.200	69.632	222,000
2022-06-27	82.000	82.300	80.600	81.900	71.108	320,220
2022-06-24	80.000	81.300	79.800	79.900	69.371	136,668
2022-06-23	80.200	80.800	78.900	79.500	69.024	245,162
2022-06-22	82.500	82.500	80.100	80.100	69.545	202,013
2022-06-21	80.700	83.300	79.800	83.300	72.323	187,350
2022-06-20	84.000	84.100	79.600	79.800	69.285	435,257
2022-06-17	84.000	85.900	83.900	84.000	72.931	260,006
2022-06-16	89.500	89.500	85.100	85.100	73.886	331,100
2022-06-15	89.700	90.100	88.100	88.100	76.491	255,050
2022-06-14	88.500	89.000	87.200	88.700	77.012	331,010
2022-06-13	88.100	88.900	88.000	88.700	77.012	249,000
2022-06-10	90.000	90.000	89.000	89.400	77.620	239,022
2022-06-09	89.400	90.900	89.300	90.300	78.401	339,278
2022-06-08	88.400	90.100	87.600	89.700	77.880	669,323
2022-06-07	87.400	89.100	87.200	87.200	75.709	878,083
2022-06-06	85.500	85.900	85.000	85.300	74.060	110,536
2022-06-02	85.000	85.800	84.800	85.000	73.799	97,024
2022-06-01	84.400	85.600	84.400	84.800	73.626	139,100
2022-05-31	84.500	84.500	83.900	84.100	73.018	73,743
2022-05-30	83.100	84.500	83.100	84.300	73.192	134,202
2022-05-27	82.600	83.400	82.400	82.400	71.542	58,480
2022-05-26	83.400	83.400	82.300	82.300	71.455	55,024
2022-05-25	82.500	82.900	81.600	82.700	71.802	91,224
2022-05-24	84.200	84.900	81.700	81.700	70.934	305,045
2022-05-23	83.600	84.800	83.400	83.600	72.584	185,909
2022-05-20	82.700	83.500	82.700	83.000	72.063	139,523
2022-05-19	81.600	82.500	80.800	82.200	71.368	223,110
2022-05-18	82.100	82.900	81.800	82.500	71.629	178,022
2022-05-17	81.600	81.700	81.100	81.700	70.934	132,225

← NewerPage 18 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.