GEM Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	81.600	81.700	81.100	81.700	70.934	132,225
2022-05-16	80.700	81.500	80.200	80.200	69.632	84,154
2022-05-13	80.000	80.200	79.300	79.800	69.285	102,100
2022-05-12	80.200	80.800	78.700	78.700	68.330	244,901
2022-05-11	79.100	81.100	78.400	79.500	69.024	285,000
2022-05-10	77.000	79.200	76.400	79.000	68.590	223,500
2022-05-09	80.100	80.900	77.700	77.900	67.635	175,325
2022-05-06	79.800	80.300	79.500	80.300	69.719	100,500
2022-05-05	81.100	82.000	81.100	81.300	70.587	115,080
2022-05-04	79.600	80.500	79.600	79.600	69.111	103,000
2022-05-03	79.000	79.100	78.000	78.900	68.503	61,110
2022-04-29	80.000	80.000	78.300	79.300	68.850	109,420
2022-04-28	75.300	78.300	75.300	78.000	67.722	174,800
2022-04-27	77.000	77.600	75.100	76.500	66.419	363,363
2022-04-26	79.600	79.700	78.000	78.100	67.809	484,000
2022-04-25	82.000	82.000	78.600	78.800	68.416	584,200
2022-04-22	83.900	83.900	82.200	82.400	71.542	273,400
2022-04-21	84.900	85.200	83.800	84.000	72.931	246,600
2022-04-20	85.000	85.000	84.400	84.600	73.452	79,060
2022-04-19	84.400	84.900	84.200	84.300	73.192	149,109
2022-04-18	83.300	84.600	82.800	84.400	73.278	230,670
2022-04-15	84.000	84.200	83.100	83.300	72.323	252,000
2022-04-14	84.900	85.200	84.200	84.500	73.365	141,563
2022-04-13	84.300	84.900	84.300	84.500	73.365	230,050
2022-04-12	84.200	85.500	83.500	84.000	72.931	316,000
2022-04-11	86.900	87.000	84.700	84.700	73.539	512,250
2022-04-08	86.600	87.200	86.000	86.800	75.362	255,000
2022-04-07	88.600	88.800	85.600	85.600	74.320	724,795
2022-04-06	89.400	89.400	87.800	88.600	76.925	410,211
2022-04-01	90.900	90.900	88.800	89.500	77.706	570,060
2022-03-31	94.000	94.000	90.800	90.800	78.835	2,007,582
2022-03-30	91.500	96.500	91.500	95.800	83.176	1,644,935
2022-03-29	92.000	92.000	90.700	90.800	78.835	181,000
2022-03-28	91.800	91.800	90.300	90.600	78.661	398,352
2022-03-25	91.500	91.900	90.900	91.800	79.703	191,036
2022-03-24	91.400	91.400	90.300	90.800	78.835	164,300
2022-03-23	91.700	92.300	90.800	91.400	79.356	409,000
2022-03-22	90.400	91.200	90.200	90.900	78.922	114,201
2022-03-21	89.300	90.400	89.300	90.200	78.314	137,210
2022-03-18	88.600	89.700	88.500	89.600	77.793	106,260
2022-03-17	87.200	88.900	87.200	88.600	76.925	291,000
2022-03-16	87.900	87.900	84.700	85.600	74.320	353,001
2022-03-15	88.900	88.900	85.600	85.700	74.407	311,008
2022-03-14	89.000	90.000	87.900	88.300	76.665	104,800
2022-03-11	88.300	89.100	88.300	88.700	77.012	113,046
2022-03-10	88.100	90.300	88.100	89.600	77.793	201,000
2022-03-09	86.700	87.600	86.400	86.900	75.449	175,004
2022-03-08	87.100	89.400	86.000	86.400	75.015	336,000
2022-03-07	92.300	92.300	88.100	88.200	76.578	426,143
2022-03-04	92.900	93.000	92.100	92.300	80.137	125,110
2022-03-03	94.300	94.300	92.600	92.600	80.398	106,100
2022-03-02	93.000	93.200	92.000	93.000	80.745	117,161
2022-03-01	92.000	93.600	92.000	93.500	81.179	128,100
2022-02-25	92.100	93.000	91.600	91.800	79.703	229,200
2022-02-24	94.000	94.200	91.500	91.900	79.790	312,239
2022-02-23	92.900	95.000	92.900	94.800	82.308	471,243
2022-02-22	93.500	93.700	91.500	91.900	79.790	305,818
2022-02-21	93.000	94.300	92.200	94.100	81.700	154,149
2022-02-18	92.100	93.600	92.100	93.300	81.006	141,260
2022-02-17	95.000	95.600	93.500	93.500	81.179	518,015

← NewerPage 19 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.