GEM Services Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 77.700 | 80.500 | 77.700 | 80.000 | 80.000 | 482,607 |
| 2026-01-19 | 76.500 | 78.300 | 76.500 | 77.800 | 77.800 | 279,230 |
| 2026-01-16 | 77.100 | 77.300 | 76.000 | 76.700 | 76.700 | 159,005 |
| 2026-01-15 | 77.800 | 78.000 | 76.500 | 77.200 | 77.200 | 117,005 |
| 2026-01-14 | 77.200 | 78.400 | 77.100 | 77.800 | 77.800 | 275,470 |
| 2026-01-13 | 77.600 | 77.600 | 76.200 | 76.900 | 76.900 | 233,205 |
| 2026-01-12 | 75.500 | 77.300 | 75.500 | 77.200 | 77.200 | 327,200 |
| 2026-01-09 | 75.000 | 75.500 | 73.800 | 75.500 | 75.500 | 166,200 |
| 2026-01-08 | 75.600 | 75.900 | 74.700 | 75.000 | 75.000 | 139,005 |
| 2026-01-07 | 75.800 | 76.000 | 75.000 | 76.000 | 76.000 | 198,801 |
| 2026-01-06 | 74.200 | 75.300 | 74.200 | 75.100 | 75.100 | 160,005 |
| 2026-01-05 | 75.900 | 76.200 | 73.700 | 74.300 | 74.300 | 443,115 |
| 2026-01-02 | 75.600 | 75.900 | 75.100 | 75.900 | 75.900 | 174,210 |
| 2025-12-31 | 75.200 | 76.100 | 75.000 | 75.200 | 75.200 | 158,100 |
| 2025-12-30 | 74.600 | 75.300 | 74.300 | 74.800 | 74.800 | 112,470 |
| 2025-12-29 | 75.000 | 75.700 | 74.500 | 75.100 | 75.100 | 141,000 |
| 2025-12-26 | 74.600 | 75.200 | 74.300 | 74.700 | 74.700 | 107,620 |
| 2025-12-24 | 75.000 | 76.200 | 74.500 | 74.600 | 74.600 | 158,000 |
| 2025-12-23 | 75.400 | 75.500 | 74.500 | 74.500 | 74.500 | 89,000 |
| 2025-12-22 | 74.600 | 75.500 | 74.600 | 75.400 | 75.400 | 104,000 |
| 2025-12-19 | 74.400 | 75.000 | 74.100 | 74.300 | 74.300 | 116,005 |
| 2025-12-18 | 74.300 | 74.700 | 73.900 | 74.000 | 74.000 | 131,020 |
| 2025-12-17 | 74.400 | 75.300 | 74.300 | 74.800 | 74.800 | 87,025 |
| 2025-12-16 | 75.100 | 75.200 | 73.200 | 74.100 | 74.100 | 200,251 |
| 2025-12-15 | 75.900 | 76.100 | 75.200 | 75.500 | 75.500 | 68,005 |
| 2025-12-12 | 77.500 | 77.500 | 76.300 | 76.300 | 76.300 | 76,005 |
| 2025-12-11 | 77.400 | 77.500 | 76.700 | 76.800 | 76.800 | 176,006 |
| 2025-12-10 | 77.000 | 77.400 | 76.500 | 77.100 | 77.100 | 100,330 |
| 2025-12-09 | 77.200 | 77.200 | 75.700 | 76.900 | 76.900 | 144,005 |
| 2025-12-08 | 75.200 | 77.300 | 75.200 | 77.200 | 77.200 | 204,012 |
| 2025-12-05 | 75.500 | 75.700 | 75.100 | 75.200 | 75.200 | 63,005 |
| 2025-12-04 | 75.100 | 75.600 | 75.000 | 75.100 | 75.100 | 69,000 |
| 2025-12-03 | 75.300 | 75.600 | 74.800 | 75.000 | 75.000 | 61,003 |
| 2025-12-02 | 74.200 | 76.500 | 74.200 | 74.800 | 74.800 | 199,000 |
| 2025-12-01 | 75.400 | 75.600 | 74.100 | 74.100 | 74.100 | 165,013 |
| 2025-11-28 | 74.800 | 75.600 | 74.400 | 75.400 | 75.400 | 101,310 |
| 2025-11-27 | 75.900 | 76.000 | 74.900 | 75.000 | 75.000 | 107,000 |
| 2025-11-26 | 74.700 | 75.700 | 74.700 | 75.600 | 75.600 | 142,025 |
| 2025-11-25 | 74.300 | 75.000 | 74.000 | 74.700 | 74.700 | 78,030 |
| 2025-11-24 | 74.000 | 74.500 | 73.500 | 74.000 | 74.000 | 100,000 |
| 2025-11-21 | 74.000 | 74.700 | 73.100 | 73.700 | 73.700 | 190,082 |
| 2025-11-20 | 74.100 | 75.100 | 74.000 | 75.000 | 75.000 | 145,000 |
| 2025-11-19 | 73.300 | 73.700 | 72.800 | 73.000 | 73.000 | 172,018 |
| 2025-11-18 | 74.700 | 74.700 | 73.200 | 73.300 | 73.300 | 373,503 |
| 2025-11-17 | 76.200 | 76.300 | 74.700 | 74.800 | 74.800 | 462,040 |
| 2025-11-14 | 76.600 | 77.300 | 75.500 | 76.600 | 76.600 | 455,010 |
| 2025-11-13 | 78.400 | 78.900 | 77.500 | 77.900 | 77.900 | 628,468 |
| 2025-11-12 | 80.300 | 80.900 | 79.000 | 79.400 | 79.400 | 268,119 |
| 2025-11-11 | 81.300 | 83.000 | 79.600 | 79.800 | 79.800 | 445,009 |
| 2025-11-10 | 79.100 | 80.500 | 77.800 | 80.400 | 80.400 | 238,054 |
| 2025-11-07 | 79.100 | 79.700 | 78.300 | 79.000 | 79.000 | 226,006 |
| 2025-11-06 | 79.800 | 80.300 | 79.600 | 80.200 | 80.200 | 91,000 |
| 2025-11-05 | 78.700 | 79.500 | 78.000 | 79.300 | 79.300 | 221,000 |
| 2025-11-04 | 84.100 | 84.700 | 79.400 | 79.700 | 79.700 | 441,506 |
| 2025-11-03 | 81.500 | 84.400 | 81.100 | 83.400 | 83.400 | 398,020 |
| 2025-10-31 | 79.300 | 81.600 | 79.300 | 81.500 | 81.500 | 258,110 |
| 2025-10-30 | 81.000 | 81.200 | 78.600 | 79.300 | 79.300 | 299,004 |
| 2025-10-29 | 81.200 | 81.800 | 80.600 | 81.000 | 81.000 | 145,165 |
| 2025-10-28 | 82.500 | 82.500 | 81.000 | 81.000 | 81.000 | 164,100 |
| 2025-10-27 | 81.200 | 82.400 | 81.000 | 82.300 | 82.300 | 214,000 |
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.