GEM Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	95.200	95.400	93.600	94.400	81.961	413,060
2022-02-15	92.300	94.400	92.300	93.000	80.745	396,100
2022-02-14	92.800	92.800	91.300	91.700	79.616	253,211
2022-02-11	93.900	94.300	93.100	93.400	81.092	297,087
2022-02-10	92.900	94.400	92.600	93.900	81.527	727,250
2022-02-09	90.100	92.800	90.100	91.700	79.616	602,073
2022-02-08	88.500	90.500	88.300	89.300	77.533	272,014
2022-02-07	85.400	88.100	85.400	88.000	76.404	267,000
2022-01-26	85.600	86.200	85.000	85.200	73.973	348,500
2022-01-25	87.000	87.200	85.600	85.600	74.320	284,000
2022-01-24	87.500	87.900	85.200	87.600	76.057	305,200
2022-01-21	88.800	89.000	88.000	88.100	76.491	332,250
2022-01-20	89.600	90.000	89.000	89.400	77.620	164,565
2022-01-19	90.600	90.600	89.700	89.800	77.967	149,500
2022-01-18	91.000	92.700	90.900	90.900	78.922	285,230
2022-01-17	90.400	91.100	90.000	90.800	78.835	205,224
2022-01-14	88.500	90.500	88.000	90.200	78.314	365,020
2022-01-13	88.900	89.800	88.800	88.900	77.185	309,010
2022-01-12	89.400	89.900	88.300	88.600	76.925	363,039
2022-01-11	90.100	90.300	88.800	89.100	77.359	494,420
2022-01-10	90.000	90.700	89.800	90.100	78.227	297,001
2022-01-07	92.000	92.500	90.300	90.500	78.575	482,010
2022-01-06	90.300	91.200	89.500	90.400	78.488	418,001
2022-01-05	92.800	92.800	91.200	91.200	79.182	408,002
2022-01-04	94.200	94.600	92.800	92.800	80.572	388,102
2022-01-03	93.200	96.100	93.000	94.000	81.613	880,000
2021-12-30	93.900	93.900	92.500	93.000	80.745	324,440
2021-12-29	95.000	95.100	92.800	93.500	81.179	609,223
2021-12-28	92.000	95.500	92.000	94.600	82.134	1,363,979
2021-12-27	90.800	91.400	90.600	90.800	78.835	204,089
2021-12-24	91.300	91.900	90.600	90.600	78.661	233,100
2021-12-23	91.000	91.500	90.500	90.700	78.748	218,670
2021-12-22	91.000	92.600	90.300	90.300	78.401	344,000
2021-12-21	89.100	90.800	89.100	90.800	78.835	215,200
2021-12-20	89.200	89.900	88.700	89.100	77.359	161,110
2021-12-17	91.300	91.300	89.100	89.200	77.446	525,420
2021-12-16	90.700	91.400	89.900	91.200	79.182	462,222
2021-12-15	89.500	90.400	89.300	89.700	77.880	317,023
2021-12-14	91.300	91.500	89.300	89.500	77.706	575,113
2021-12-13	91.400	92.500	91.400	91.900	79.790	277,033
2021-12-10	92.300	92.900	91.500	91.800	79.703	300,125
2021-12-09	93.700	94.100	92.400	92.500	80.311	239,601
2021-12-08	94.300	95.000	93.000	93.000	80.745	481,305
2021-12-07	94.100	95.800	93.700	93.800	81.440	536,064
2021-12-06	92.800	93.800	92.800	93.700	81.353	229,032
2021-12-03	92.600	94.400	92.500	93.500	81.179	339,420
2021-12-02	93.600	94.400	92.200	92.400	80.224	466,049
2021-12-01	92.600	94.400	92.500	94.100	81.700	296,194
2021-11-30	94.200	95.600	93.100	93.600	81.266	476,035
2021-11-29	91.000	94.900	90.600	93.000	80.745	731,033
2021-11-26	95.100	95.100	91.500	92.000	79.877	1,186,153
2021-11-25	97.400	97.500	95.000	95.000	82.482	808,551
2021-11-24	97.000	97.900	95.900	96.700	83.958	850,129
2021-11-23	99.000	99.400	95.400	97.200	84.392	1,864,501
2021-11-22	101.00	101.50	99.100	99.200	86.128	1,438,387
2021-11-19	103.00	103.50	100.00	100.50	87.257	1,142,116
2021-11-18	107.00	107.00	101.00	102.00	88.559	2,194,300
2021-11-17	105.50	109.50	104.50	107.50	93.334	3,170,201
2021-11-16	102.50	105.00	101.50	104.50	90.730	1,107,231
2021-11-15	101.00	103.50	100.00	101.50	88.125	814,390

← NewerPage 20 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.