GEM Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	90.000	91.600	88.900	90.200	90.200	470,000
2026-04-27	95.200	95.200	88.600	89.600	89.600	1,102,156
2026-04-24	93.000	96.700	92.500	92.800	92.800	740,101
2026-04-23	96.800	96.800	90.100	91.700	91.700	746,120
2026-04-22	93.900	97.800	92.600	96.400	96.400	1,176,680
2026-04-21	91.400	92.700	90.900	92.700	92.700	569,025
2026-04-20	92.900	93.100	90.900	91.000	91.000	566,100
2026-04-17	88.800	92.500	88.300	90.500	90.500	1,093,372
2026-04-16	87.900	88.800	86.600	88.300	88.300	323,299
2026-04-15	86.800	89.300	86.400	86.800	86.800	711,100
2026-04-14	85.700	86.700	85.200	85.800	85.800	348,430
2026-04-13	84.600	85.600	84.600	85.200	85.200	354,001
2026-04-10	84.900	85.200	84.400	84.600	84.600	232,060
2026-04-09	83.500	84.600	83.300	84.100	84.100	170,053
2026-04-08	82.200	84.200	82.200	83.500	83.500	386,025
2026-04-07	79.800	81.400	79.600	80.900	80.900	141,005
2026-04-02	80.500	81.000	79.600	79.600	79.600	161,019
2026-04-01	81.200	81.400	80.300	80.500	80.500	118,010
2026-03-31	80.700	81.400	79.600	79.800	79.800	150,420
2026-03-30	81.100	81.800	80.500	80.900	80.900	152,229
2026-03-27	82.700	82.700	81.400	82.500	82.500	175,025
2026-03-26	82.800	84.200	82.600	82.800	82.800	202,000
2026-03-25	82.800	82.900	81.900	82.600	82.600	121,100
2026-03-24	82.200	82.700	80.500	81.100	81.100	131,210
2026-03-23	82.500	82.800	81.100	81.100	81.100	200,030
2026-03-20	85.000	85.500	83.700	83.700	83.700	180,200
2026-03-19	83.800	85.700	83.200	85.000	85.000	494,080
2026-03-18	84.100	84.400	83.400	83.900	83.900	300,800
2026-03-17	83.800	84.500	83.400	83.700	83.700	294,157
2026-03-16	85.000	85.800	83.500	84.000	84.000	272,053
2026-03-13	84.000	86.300	84.000	84.700	84.700	680,062
2026-03-12	83.400	84.500	82.900	83.900	83.900	348,001
2026-03-11	81.900	83.800	81.000	83.600	83.600	519,473
2026-03-10	77.800	81.900	77.800	80.500	80.500	359,170
2026-03-09	77.500	77.500	74.900	76.300	76.300	339,274
2026-03-06	79.700	80.300	78.900	80.300	80.300	272,510
2026-03-05	80.600	82.600	80.300	80.700	80.700	238,105
2026-03-04	80.500	80.500	78.500	79.400	79.400	327,120
2026-03-03	83.200	84.800	81.500	81.500	81.500	395,381
2026-03-02	83.900	84.200	81.800	83.200	83.200	407,000
2026-02-26	81.800	84.200	81.500	83.400	83.400	588,800
2026-02-25	82.800	82.800	80.700	81.400	81.400	187,720
2026-02-24	80.900	82.300	80.900	82.200	82.200	383,567
2026-02-23	79.600	81.100	79.100	80.600	80.600	200,420
2026-02-11	79.600	79.600	78.300	79.600	79.600	85,600
2026-02-10	79.700	79.700	78.500	79.500	79.500	166,085
2026-02-09	78.400	79.600	77.300	79.300	79.300	125,830
2026-02-06	78.400	78.800	76.200	78.300	78.300	189,056
2026-02-05	78.600	79.000	77.400	77.900	77.900	150,011
2026-02-04	78.700	79.300	78.700	79.000	79.000	99,028
2026-02-03	78.800	79.800	78.400	79.800	79.800	130,000
2026-02-02	78.000	79.400	76.900	78.200	78.200	196,215
2026-01-30	79.500	79.500	78.200	78.400	78.400	257,045
2026-01-29	80.500	80.700	79.400	79.700	79.700	188,005
2026-01-28	81.100	82.900	80.200	80.500	80.500	264,250
2026-01-27	80.000	80.700	79.000	80.700	80.700	266,220
2026-01-26	80.100	80.100	79.200	79.500	79.500	180,005
2026-01-23	81.800	82.000	79.400	80.100	80.100	231,010
2026-01-22	81.300	82.900	81.100	81.100	81.100	685,467
2026-01-21	80.000	81.900	79.300	80.700	80.700	695,800

← NewerPage 3 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.