GEM Services Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 155.00 | 155.50 | 146.50 | 149.00 | 149.00 | 2,151,668 |
| 2026-07-22 | 158.00 | 161.50 | 153.00 | 155.00 | 155.00 | 3,261,100 |
| 2026-07-21 | 155.00 | 158.50 | 148.00 | 151.00 | 151.00 | 5,521,658 |
| 2026-07-20 | 163.50 | 164.50 | 155.50 | 155.50 | 155.50 | 2,987,993 |
| 2026-07-17 | 183.00 | 186.00 | 172.50 | 172.50 | 172.50 | 4,673,118 |
| 2026-07-16 | 182.50 | 199.50 | 176.50 | 191.50 | 191.50 | 4,871,868 |
| 2026-07-15 | 186.00 | 193.00 | 177.50 | 188.50 | 188.50 | 5,523,390 |
| 2026-07-14 | 194.00 | 194.00 | 173.50 | 181.50 | 181.50 | 5,335,442 |
| 2026-07-13 | 203.00 | 203.50 | 183.00 | 192.50 | 192.50 | 6,297,944 |
| 2026-07-10 | 199.50 | 199.50 | 199.50 | 199.50 | 199.50 | 0 |
| 2026-07-09 | 214.00 | 218.00 | 194.00 | 199.50 | 199.50 | 8,290,127 |
| 2026-07-08 | 214.00 | 221.00 | 199.00 | 199.00 | 199.00 | 12,610,714 |
| 2026-07-07 | 210.00 | 221.00 | 198.50 | 221.00 | 221.00 | 7,806,882 |
| 2026-07-06 | 200.00 | 201.00 | 199.00 | 201.00 | 201.00 | 2,900,276 |
| 2026-07-03 | 163.50 | 183.00 | 162.00 | 183.00 | 183.00 | 10,658,000 |
| 2026-07-02 | 149.50 | 166.50 | 149.00 | 166.50 | 166.50 | 3,701,086 |
| 2026-07-01 | 158.50 | 162.00 | 150.50 | 151.50 | 151.50 | 2,825,158 |
| 2026-06-30 | 148.00 | 153.50 | 144.00 | 151.00 | 151.00 | 2,202,101 |
| 2026-06-29 | 143.00 | 148.50 | 140.00 | 143.00 | 143.00 | 2,000,417 |
| 2026-06-26 | 152.00 | 157.00 | 145.50 | 146.00 | 146.00 | 3,098,571 |
| 2026-06-25 | 171.00 | 171.00 | 151.00 | 154.00 | 154.00 | 5,197,314 |
| 2026-06-24 | 166.00 | 173.50 | 160.00 | 166.00 | 166.00 | 8,986,944 |
| 2026-06-23 | 153.50 | 170.50 | 153.00 | 170.50 | 170.50 | 10,834,810 |
| 2026-06-22 | 157.00 | 157.00 | 145.50 | 155.00 | 155.00 | 9,032,764 |
| 2026-06-18 | 136.00 | 143.00 | 135.00 | 143.00 | 143.00 | 4,142,857 |
| 2026-06-17 | 125.50 | 134.50 | 124.00 | 130.00 | 130.00 | 5,748,572 |
| 2026-06-16 | 130.50 | 131.50 | 124.50 | 127.00 | 127.00 | 4,368,616 |
| 2026-06-15 | 126.00 | 132.00 | 122.50 | 131.50 | 131.50 | 5,357,763 |
| 2026-06-12 | 120.00 | 127.00 | 119.00 | 125.50 | 125.50 | 2,637,481 |
| 2026-06-11 | 112.50 | 117.00 | 111.00 | 116.50 | 116.50 | 913,023 |
| 2026-06-10 | 118.00 | 122.50 | 114.00 | 114.00 | 114.00 | 1,558,100 |
| 2026-06-09 | 120.00 | 121.00 | 116.00 | 119.00 | 119.00 | 1,137,520 |
| 2026-06-08 | 114.00 | 120.50 | 113.50 | 119.00 | 119.00 | 2,182,280 |
| 2026-06-05 | 116.00 | 122.50 | 112.00 | 121.00 | 121.00 | 2,957,340 |
| 2026-06-04 | 120.00 | 122.00 | 115.00 | 119.50 | 114.50 | 1,213,264 |
| 2026-06-03 | 122.00 | 122.50 | 120.00 | 120.00 | 114.98 | 891,546 |
| 2026-06-02 | 120.50 | 122.00 | 116.00 | 119.50 | 114.50 | 1,386,202 |
| 2026-06-01 | 124.00 | 124.50 | 119.00 | 120.50 | 115.46 | 1,376,293 |
| 2026-05-29 | 125.50 | 126.00 | 120.50 | 123.00 | 123.00 | 1,430,705 |
| 2026-05-28 | 127.50 | 131.00 | 120.50 | 122.50 | 122.50 | 2,411,062 |
| 2026-05-27 | 138.00 | 138.00 | 126.00 | 129.50 | 129.50 | 5,061,123 |
| 2026-05-26 | 125.00 | 134.00 | 124.00 | 134.00 | 134.00 | 4,257,739 |
| 2026-05-25 | 119.00 | 125.00 | 116.50 | 122.00 | 122.00 | 2,447,446 |
| 2026-05-22 | 114.00 | 117.00 | 112.50 | 116.00 | 116.00 | 982,503 |
| 2026-05-21 | 115.50 | 118.00 | 113.50 | 114.00 | 114.00 | 1,257,061 |
| 2026-05-20 | 110.00 | 115.00 | 110.00 | 113.50 | 113.50 | 1,456,151 |
| 2026-05-19 | 110.00 | 112.50 | 108.50 | 110.00 | 110.00 | 1,292,179 |
| 2026-05-18 | 102.50 | 112.50 | 101.00 | 110.50 | 110.50 | 1,498,516 |
| 2026-05-15 | 114.50 | 115.00 | 105.00 | 105.00 | 105.00 | 3,746,321 |
| 2026-05-14 | 107.00 | 116.50 | 107.00 | 116.50 | 116.50 | 2,047,644 |
| 2026-05-13 | 107.00 | 108.00 | 104.00 | 106.00 | 106.00 | 796,445 |
| 2026-05-12 | 109.50 | 110.50 | 106.50 | 107.50 | 107.50 | 863,451 |
| 2026-05-11 | 105.50 | 111.00 | 103.00 | 109.50 | 109.50 | 1,702,223 |
| 2026-05-08 | 108.00 | 113.50 | 104.50 | 106.50 | 106.50 | 2,012,690 |
| 2026-05-07 | 107.50 | 113.00 | 107.00 | 109.50 | 109.50 | 3,432,207 |
| 2026-05-06 | 106.00 | 107.00 | 100.50 | 103.00 | 103.00 | 2,224,221 |
| 2026-05-05 | 95.900 | 102.50 | 95.500 | 102.50 | 102.50 | 1,849,338 |
| 2026-05-04 | 94.500 | 96.100 | 93.800 | 95.900 | 95.900 | 928,252 |
| 2026-04-30 | 91.500 | 93.400 | 90.000 | 92.400 | 92.400 | 596,424 |
| 2026-04-29 | 90.700 | 91.800 | 89.300 | 91.200 | 91.200 | 335,067 |
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.